NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:42.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190920C000420002019-09-17 3:10PM EDT2019-09-200.060.010.090.00-8057.42%
NEM190927C000420002019-09-18 9:40AM EDT2019-09-270.140.050.100.00-14032.23%
NEM191004C000420002019-09-17 10:24AM EDT2019-10-040.400.170.250.00-9032.23%
NEM191011C000420002019-09-17 10:22AM EDT2019-10-110.520.320.360.00-2030.86%
NEM191018C000420002019-09-19 3:25PM EDT2019-10-180.430.410.45+0.02+4.88%19029.69%
NEM191025C000420002019-09-16 1:49PM EDT2019-10-250.640.580.77+0.16+33.33%2034.42%
NEM191101C000420002019-09-18 12:51PM EDT2019-11-010.860.690.970.00---35.72%
NEM191115C000420002019-09-19 3:30PM EDT2019-11-150.960.941.00+0.03+3.23%29031.64%
NEM191220C000420002019-09-19 2:04PM EDT2019-12-201.391.341.41+0.29+26.36%56030.57%
NEM200320C000420002019-09-19 3:09PM EDT2020-03-202.302.282.44+0.31+15.58%35031.25%
NEM210115C000420002019-04-15 3:27PM EDT2021-01-153.363.203.450.00-85024.87%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190920P000420002019-09-09 2:57PM EDT2019-09-203.991.153.950.00-10201.95%
NEM191018P000420002019-08-27 2:10PM EDT2019-10-182.532.883.100.00--030.81%
NEM191115P000420002019-09-17 11:07AM EDT2019-11-153.063.353.550.00-41030.59%
NEM191220P000420002019-08-27 2:01PM EDT2019-12-203.533.804.000.00-25030.30%
NEM200117P000420002019-04-10 2:56PM EDT2020-01-176.856.807.000.00-51059.11%
NEM200320P000420002019-09-18 2:29PM EDT2020-03-205.104.604.850.00-2029.44%
NEM210115P000420002019-03-19 12:42PM EDT2021-01-159.887.958.500.00-9038.38%
NEM220121P000420002019-09-16 11:17AM EDT2022-01-218.025.7010.300.00--036.44%