NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:38.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190927C000380002019-09-20 3:33PM EDT2019-09-271.841.842.05-0.06-3.16%103838.28%
NEM191004C000380002019-09-17 10:10AM EDT2019-10-042.292.062.230.00-23835.06%
NEM191011C000380002019-09-18 2:54PM EDT2019-10-111.632.262.330.00--10631.98%
NEM191018C000380002019-09-20 3:56PM EDT2019-10-182.402.282.53+0.27+12.68%2379133.15%
NEM191025C000380002019-09-17 10:10AM EDT2019-10-252.772.022.950.00-3439.31%
NEM191115C000380002019-09-20 3:55PM EDT2019-11-153.002.983.30+0.48+19.05%1031437.23%
NEM191220C000380002019-09-20 3:51PM EDT2019-12-203.353.403.50+0.42+14.33%65,49931.91%
NEM200117C000380002019-09-20 1:19PM EDT2020-01-173.553.603.75+0.12+3.50%105,56830.86%
NEM200320C000380002019-09-20 9:44AM EDT2020-03-204.254.304.45+0.51+13.64%512731.54%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190927P000380002019-09-20 1:12PM EDT2019-09-270.150.090.13-0.08-34.78%1012432.32%
NEM191004P000380002019-09-20 3:43PM EDT2019-10-040.260.210.28-0.14-35.00%56930.37%
NEM191011P000380002019-09-20 9:36AM EDT2019-10-110.450.370.41-0.15-25.00%5010029.35%
NEM191018P000380002019-09-20 3:55PM EDT2019-10-180.490.470.49-0.17-25.76%4,58913,20227.69%
NEM191025P000380002019-09-20 1:40PM EDT2019-10-250.800.650.78-0.11-12.09%186331.79%
NEM191101P000380002019-09-18 2:24PM EDT2019-11-011.330.780.860.00-11730.71%
NEM191115P000380002019-09-19 11:21AM EDT2019-11-151.291.021.080.00-11,79230.57%
NEM191220P000380002019-09-20 3:45PM EDT2019-12-201.541.411.51-0.16-9.41%32,68029.88%
NEM200117P000380002019-09-20 3:55PM EDT2020-01-171.741.741.77-0.14-7.45%67,16529.22%
NEM200320P000380002019-09-20 9:51AM EDT2020-03-202.392.272.37+0.06+2.58%190029.31%