NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforJune 12, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200619C000450002020-06-03 9:57AM EDT2020-06-1911.869.6510.050.00-5224557.23%
NEM200717C000450002020-06-05 3:06PM EDT2020-07-1710.0010.1010.40-1.45-12.66%362153.52%
NEM200821C000450002020-06-05 2:27PM EDT2020-08-2110.2510.7011.10-1.45-12.39%691951.61%
NEM200918C000450002020-06-05 12:31PM EDT2020-09-189.9010.9511.40-2.70-21.43%142,40648.07%
NEM201218C000450002020-06-05 1:43PM EDT2020-12-1811.6012.1512.80-3.39-22.62%21747.29%
NEM210115C000450002019-04-15 9:31AM EDT2021-01-152.582.523.000.00-200.00%
NEM220121C000450002020-06-01 10:06AM EDT2022-01-2120.0014.2016.750.00-157744.81%
PutsforJune 12, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200619P000450002020-06-05 1:43PM EDT2020-06-190.130.050.15+0.08+160.00%342,57058.40%
NEM200702P000450002020-06-04 10:12AM EDT2020-07-020.140.140.360.00-53551.27%
NEM200717P000450002020-06-05 3:46PM EDT2020-07-170.450.410.47+0.11+32.35%671,54348.68%
NEM200821P000450002020-06-05 3:19PM EDT2020-08-211.071.001.08+0.22+25.88%18816447.44%
NEM200918P000450002020-06-05 12:57PM EDT2020-09-181.731.341.55+0.53+44.17%389246.95%
NEM201218P000450002020-06-05 3:27PM EDT2020-12-182.772.652.83+0.35+14.46%541,33945.57%
NEM210115P000450002019-04-04 1:52PM EDT2021-01-1510.5010.4510.700.00-4098.62%
NEM220121P000450002020-06-05 2:14PM EDT2022-01-216.996.607.00+0.34+5.11%258644.89%