NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----30.000.01-0.04-80.00%141
-----35.000.010.00-12
15.390.00-2140.000.01-0.01-50.00%247
18.27+3.54+24.03%77545.000.01-0.05-83.33%142,071
11.40+11.40--1149.000.01-0.20-95.24%246
12.41+2.47+24.85%458950.000.05-0.16-76.19%222,199
-----51.000.02-0.34-94.44%649
7.700.00--051.500.490.00-11
9.95+9.95+1,326.67%2252.000.02-0.42-95.45%278
-----52.500.04-0.38-90.48%520
-----53.000.02-0.52-96.30%20263
5.300.00-108753.500.02-0.85-97.70%493
9.45+3.00+46.51%3654.000.04-0.60-93.75%66143
7.45+1.43+23.75%2354.500.04-0.76-95.00%92,507
6.86+1.38+25.18%281,39155.000.07-0.84-92.31%492,231
6.55+6.55-12755.500.07-0.87-92.55%2124
5.85+1.50+34.48%21456.000.10-1.06-91.38%1592,674
6.75+2.20+48.35%62456.500.12-1.27-91.37%11130
4.97+0.72+16.94%104957.000.17-1.27-88.19%56290
4.80+0.85+21.52%42457.500.21-1.43-87.20%1597
4.10+0.65+18.84%510858.000.28-1.50-84.27%2701,513
3.99+0.89+28.71%512358.500.36-1.75-82.94%45323
3.60+0.73+25.44%124559.000.41-1.81-81.53%150332
2.85+0.23+8.78%515959.500.55-1.95-78.00%12358
2.50+0.11+4.60%3435,60960.000.64-2.33-78.45%1375,474
2.44+0.29+13.49%1363260.500.86+0.86+2,866.67%26182
1.89-0.21-10.00%4751761.001.06-3.44-76.44%48233
1.57-0.33-17.37%21714761.501.29-3.26-71.65%28115
1.35-0.35-20.59%53468462.001.53-3.27-68.12%363186
1.15-0.39-25.32%5710462.501.85+1.85+1,321.43%50108
1.00-0.43-30.07%2871,51063.002.05-3.05-59.80%111,515
0.84+0.84+8,400.01%825563.502.40+2.40-7.69%21104
0.67-0.44-39.64%10544864.002.84-3.98-58.36%14587
0.58+0.58+1,450.00%426464.503.52+3.52-1014
0.45-0.38-45.78%6616,73765.003.62-2.89-44.39%25243
0.38+0.38+1,900.00%292365.50-----
0.33-0.45-57.69%10860366.004.53-2.96-39.52%59
0.27+0.27+192.86%117366.50-----
0.23+0.23+2,300.00%477867.00-----
0.18+0.18+120.00%101767.50-----
0.16+0.16+1,600.00%332668.00-----
0.11+0.11+1,100.00%6569.005.90+5.90-21
0.07-0.26-78.79%1314,38070.006.58-8.12-55.24%1074
0.07+0.07+175.00%22171.00-----
0.05-0.07-58.33%34,22075.0013.30-7.93-37.35%135
0.03-0.05-62.50%61,52080.0024.900.00-1010
0.01-0.03-75.00%2041185.00-----
0.01-0.01-50.00%43190.00-----
0.01-0.07-87.50%7495.00-----
0.020.00-1569100.00-----