NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191011C000350002019-09-20 3:13PM EDT2019-10-114.543.306.80+1.88+70.68%21112.45%
NEM191018C000350002019-09-20 3:36PM EDT2019-10-184.863.856.35+0.86+21.50%610983.94%
NEM191025C000350002019-09-16 10:04AM EDT2019-10-253.802.877.050.00--292.48%
NEM191115C000350002019-09-19 3:35PM EDT2019-11-154.885.055.500.00-122240.14%
NEM191220C000350002019-09-20 3:39PM EDT2019-12-205.425.405.70-0.39-6.71%41,13535.06%
NEM200320C000350002019-09-13 12:05PM EDT2020-03-205.286.156.500.00-1510734.08%
NEM200619C000350002019-09-19 2:46PM EDT2020-06-196.656.857.100.00-337233.11%
NEM210115C000350002019-04-15 3:48PM EDT2021-01-155.955.606.400.00-5020.19%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190927P000350002019-09-13 12:49PM EDT2019-09-270.080.000.000.00-306025.00%
NEM191004P000350002019-09-20 10:05AM EDT2019-10-040.040.000.09-0.03-42.86%103045.31%
NEM191018P000350002019-09-20 12:13PM EDT2019-10-180.120.080.11-0.04-25.00%83,65632.91%
NEM191025P000350002019-09-09 1:56PM EDT2019-10-250.490.140.270.00--237.31%
NEM191101P000350002019-09-16 12:01AM EDT2019-11-010.430.220.280.00--634.38%
NEM191115P000350002019-09-19 2:47PM EDT2019-11-150.410.350.400.00-1630833.30%
NEM191220P000350002019-09-20 2:18PM EDT2019-12-200.660.620.66-0.06-8.33%2064031.37%
NEM200117P000350002019-04-11 2:16PM EDT2020-01-172.672.502.600.00-27054.10%
NEM200320P000350002019-09-16 10:36AM EDT2020-03-201.651.221.360.00-1322630.71%
NEM200619P000350002019-09-19 3:57PM EDT2020-06-192.021.801.920.00-9181330.15%
NEM210115P000350002019-04-15 3:59PM EDT2021-01-154.203.904.500.00-3039.11%