NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190920C000400002019-09-18 3:54PM EDT2019-09-200.130.000.000.00-237012.50%
NEM190927C000400002019-09-18 3:45PM EDT2019-09-270.380.000.000.00-12806.25%
NEM191004C000400002019-09-18 12:36PM EDT2019-10-040.880.000.000.00-5603.13%
NEM191011C000400002019-09-18 2:12PM EDT2019-10-110.920.000.000.00-1903.13%
NEM191018C000400002019-09-18 3:34PM EDT2019-10-180.840.000.000.00-25503.13%
NEM191025C000400002019-09-18 10:46AM EDT2019-10-251.270.000.000.00-1401.56%
NEM191101C000400002019-09-18 2:26PM EDT2019-11-011.100.000.000.00--01.56%
NEM191115C000400002019-09-18 2:26PM EDT2019-11-151.340.000.000.00-2001.56%
NEM191220C000400002019-09-18 3:35PM EDT2019-12-201.940.000.000.00-2901.56%
NEM200320C000400002019-09-18 2:37PM EDT2020-03-202.710.000.000.00-1000.78%
NEM200619C000400002019-09-18 3:54PM EDT2020-06-193.700.000.000.00-900.78%
NEM210115C000400002019-04-15 3:17PM EDT2021-01-154.013.604.200.00-54025.72%
NEM220121C000400002019-09-18 2:36PM EDT2022-01-216.300.000.000.00--00.39%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190920P000400002019-09-18 3:52PM EDT2019-09-201.160.000.000.00-1200.00%
NEM190927P000400002019-09-18 3:52PM EDT2019-09-271.380.000.000.00-2900.00%
NEM191004P000400002019-09-13 9:35AM EDT2019-10-041.850.000.000.00-600.00%
NEM191011P000400002019-09-12 11:06AM EDT2019-10-111.540.000.000.00-100.00%
NEM191018P000400002019-09-18 2:30PM EDT2019-10-182.070.000.000.00-5800.00%
NEM191025P000400002019-09-12 11:06AM EDT2019-10-251.880.000.000.00--00.00%
NEM191101P000400002019-09-17 10:00AM EDT2019-11-011.870.000.000.00--00.00%
NEM191115P000400002019-09-18 1:59PM EDT2019-11-151.990.000.000.00-100.00%
NEM191220P000400002019-09-17 12:49PM EDT2019-12-202.580.000.000.00-2900.00%
NEM200117P000400002019-04-09 9:31AM EDT2020-01-175.105.355.550.00-1054.88%
NEM200320P000400002019-09-18 2:29PM EDT2020-03-203.850.000.000.00-1000.00%
NEM200619P000400002019-09-13 2:40PM EDT2020-06-194.450.000.000.00-38500.00%
NEM210115P000400002019-04-10 12:30PM EDT2021-01-156.806.657.350.00-1038.09%
NEM220121P000400002019-09-18 2:05PM EDT2022-01-216.440.000.000.00---0.00%