NEM - Newmont Goldcorp Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM191018C00032000 | 2019-09-11 2:36PM EDT | 32.00 | 6.70 | 4.40 | 6.85 | 0.00 | - | 1 | 5 | 314.06% |
| NEM191018C00033000 | 2019-09-10 10:05AM EDT | 33.00 | 5.41 | 2.67 | 5.85 | 0.00 | - | 10 | 11 | 275.78% |
| NEM191018C00034000 | 2019-10-18 2:50PM EDT | 34.00 | 4.35 | 4.35 | 4.50 | +0.01 | +0.23% | 92 | 0 | 126.56% |
| NEM191018C00035000 | 2019-10-17 3:48PM EDT | 35.00 | 3.40 | 3.05 | 3.25 | 0.00 | - | 2 | 64 | 0.00% |
| NEM191018C00036000 | 2019-10-18 2:21PM EDT | 36.00 | 2.41 | 2.37 | 2.43 | +0.02 | +0.84% | 5 | 0 | 0.00% |
| NEM191018C00036500 | 2019-10-03 10:47AM EDT | 36.50 | 2.47 | 1.84 | 2.01 | 0.00 | - | - | 0 | 67.19% |
| NEM191018C00037000 | 2019-10-18 2:50PM EDT | 37.00 | 1.42 | 1.39 | 1.45 | -0.08 | -5.33% | 113 | 0 | 0.00% |
| NEM191018C00037500 | 2019-10-18 2:30PM EDT | 37.50 | 0.87 | 0.88 | 0.96 | -0.05 | -5.43% | 6 | 0 | 0.00% |
| NEM191018C00038000 | 2019-10-18 10:36AM EDT | 38.00 | 0.24 | 0.22 | 0.26 | -0.24 | -50.00% | 265 | 1,606 | 0.00% |
| NEM191018C00038500 | 2019-10-18 2:43PM EDT | 38.50 | 0.04 | 0.01 | 0.03 | -0.14 | -77.78% | 169 | 0 | 5.47% |
| NEM191018C00039000 | 2019-10-18 1:09PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 41 | 0 | 17.19% |
| NEM191018C00039500 | 2019-10-17 11:46AM EDT | 39.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 316 | 0 | 58.98% |
| NEM191018C00040000 | 2019-10-17 2:17PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 0 | 40.63% |
| NEM191018C00040500 | 2019-10-17 10:11AM EDT | 40.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 590 | 57.03% |
| NEM191018C00041000 | 2019-10-18 1:52PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 53.13% |
| NEM191018C00041500 | 2019-10-11 12:07PM EDT | 41.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 7 | 0 | 98.44% |
| NEM191018C00042000 | 2019-10-14 3:20PM EDT | 42.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 1,809 | 87.50% |
| NEM191018C00042500 | 2019-09-26 12:53PM EDT | 42.50 | 0.21 | 0.00 | 0.13 | 0.00 | - | - | 24 | 121.88% |
| NEM191018C00043000 | 2019-10-17 1:42PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 736 | 87.50% |
| NEM191018C00043500 | 2019-09-23 3:11PM EDT | 43.50 | 0.21 | 0.00 | 0.14 | 0.00 | - | 10 | 0 | 145.31% |
| NEM191018C00044000 | 2019-10-04 12:23PM EDT | 44.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,064 | 125.00% |
| NEM191018C00045000 | 2019-10-14 3:17PM EDT | 45.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 142.19% |
| NEM191018C00045500 | 2019-09-24 10:40AM EDT | 45.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 7 | 182.81% |
| NEM191018C00046000 | 2019-10-17 10:58AM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 309 | 159.38% |
| NEM191018C00047000 | 2019-10-08 11:58AM EDT | 47.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 175.00% |
| NEM191018C00048000 | 2019-08-29 3:10PM EDT | 48.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 2 | 189 | 240.63% |
| NEM191018C00049000 | 2019-10-14 3:17PM EDT | 49.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 206.25% |
| NEM191018C00050000 | 2019-09-30 1:06PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 105 | 220.31% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM191018P00030000 | 2019-08-15 10:34AM EDT | 30.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 242.19% |
| NEM191018P00031000 | 2019-10-08 2:32PM EDT | 31.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 27 | 232.81% |
| NEM191018P00032000 | 2019-09-24 12:12PM EDT | 32.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 53 | 204.69% |
| NEM191018P00032500 | 2019-09-27 1:51PM EDT | 32.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 189.84% |
| NEM191018P00033000 | 2019-10-01 9:50AM EDT | 33.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 175.78% |
| NEM191018P00034000 | 2019-10-08 11:43AM EDT | 34.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 3,146 | 118.75% |
| NEM191018P00034500 | 2019-10-03 3:51PM EDT | 34.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 80 | 0 | 106.25% |
| NEM191018P00035000 | 2019-10-17 9:58AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 3,757 | 90.63% |
| NEM191018P00035500 | 2019-10-14 10:13AM EDT | 35.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 335 | 82.81% |
| NEM191018P00036000 | 2019-10-18 10:50AM EDT | 36.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 1,333 | 62.50% |
| NEM191018P00036500 | 2019-10-16 2:26PM EDT | 36.50 | 0.03 | 0.02 | 0.01 | 0.00 | - | 7 | 0 | 55.47% |
| NEM191018P00037000 | 2019-10-17 1:15PM EDT | 37.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 23 | 1,487 | 51.95% |
| NEM191018P00037500 | 2019-10-17 3:33PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 65 | 1,793 | 36.33% |
| NEM191018P00038000 | 2019-10-18 1:12PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 120 | 0 | 25.78% |
| NEM191018P00038500 | 2019-10-18 10:25AM EDT | 38.50 | 0.31 | 0.34 | 0.38 | +0.03 | +10.71% | 72 | 398 | 45.31% |
| NEM191018P00039000 | 2019-10-18 10:42AM EDT | 39.00 | 0.88 | 0.81 | 0.88 | +0.22 | +33.33% | 28 | 1,791 | 66.60% |
| NEM191018P00039500 | 2019-10-18 2:16PM EDT | 39.50 | 1.07 | 1.07 | 1.12 | +0.14 | +15.05% | 24 | 0 | 51.17% |
| NEM191018P00040000 | 2019-10-17 11:02AM EDT | 40.00 | 1.79 | 1.80 | 1.87 | 0.00 | - | 2 | 3,487 | 105.47% |
| NEM191018P00040500 | 2019-09-30 12:25PM EDT | 40.50 | 2.95 | 1.97 | 2.57 | 0.00 | - | 2 | 51 | 111.72% |
| NEM191018P00041000 | 2019-10-16 3:47PM EDT | 41.00 | 3.36 | 2.61 | 2.98 | 0.00 | - | 10 | 16 | 132.03% |
| NEM191018P00042000 | 2019-09-27 2:35PM EDT | 42.00 | 3.64 | 3.35 | 3.90 | 0.00 | - | 1 | 0 | 120.70% |
| NEM191018P00042500 | 2019-09-26 12:01PM EDT | 42.50 | 3.40 | 3.70 | 4.60 | 0.00 | - | - | 0 | 140.63% |