NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:40.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191115C000400002019-11-13 2:01PM EST2019-11-150.020.000.000.00-2025.00%
NEM191122C000400002019-11-14 10:05AM EST2019-11-220.040.000.000.00-15012.50%
NEM191129C000400002019-11-14 9:43AM EST2019-11-290.110.050.060.00-8021.49%
NEM191206C000400002019-11-15 10:34AM EST2019-12-060.130.110.13-0.01-7.14%274021.88%
NEM191213C000400002019-11-14 1:45PM EST2019-12-130.230.180.230.00-10023.00%
NEM191220C000400002019-11-15 3:38PM EST2019-12-200.260.250.29-0.03-10.34%82022.51%
NEM191227C000400002019-11-08 12:43PM EST2019-12-270.250.310.360.00-5022.46%
NEM200320C000400002019-11-15 1:25PM EST2020-03-201.301.281.32-0.08-5.80%28025.46%
NEM200619C000400002019-11-15 10:55AM EST2020-06-192.202.102.160.00-3026.92%
NEM210115C000400002019-04-15 2:17PM EST2021-01-154.013.604.200.00-54031.82%
NEM220121C000400002019-11-11 12:13PM EST2022-01-214.304.705.950.00-2031.18%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM191115P000400002019-11-15 2:02PM EST2019-11-152.412.302.49+0.05+2.12%5053.13%
NEM191122P000400002019-10-31 9:53AM EST2019-11-221.222.372.530.00-14037.11%
NEM191129P000400002019-11-05 10:04AM EST2019-11-292.912.302.610.00-11031.45%
NEM191220P000400002019-11-15 2:00PM EST2019-12-202.732.722.84-0.12-4.21%1027.05%
NEM200117P000400002019-04-09 8:31AM EST2020-01-175.105.355.550.00-1064.16%
NEM200320P000400002019-11-14 10:25AM EST2020-03-203.653.603.750.00-10025.95%
NEM200619P000400002019-11-13 9:44AM EST2020-06-194.554.354.450.00-2026.06%
NEM210115P000400002019-04-10 11:30AM EST2021-01-156.806.657.350.00-1036.54%
NEM220121P000400002019-09-26 10:02AM EST2022-01-216.905.907.550.00-32727.66%