NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717C000500002020-07-09 10:45AM EDT2020-07-1712.4111.7512.10+2.47+24.85%458981.64%
NEM200724C000500002020-07-02 1:42PM EDT2020-07-2411.3911.7512.15+2.47+27.69%22259.57%
NEM200731C000500002020-07-02 1:42PM EDT2020-07-3111.5111.8012.25+11.51-3354.88%
NEM200814C000500002020-07-06 10:02AM EDT2020-08-1411.6311.9012.45+11.63--558.69%
NEM200821C000500002020-07-10 3:37PM EDT2020-08-2112.3012.2512.45+1.50+13.89%2037550.59%
NEM200918C000500002020-07-09 3:12PM EDT2020-09-1813.4512.6512.85+2.35+21.17%192,31148.78%
NEM201218C000500002020-07-10 12:58PM EDT2020-12-1814.1014.0014.60+1.95+16.05%623448.73%
NEM210115C000500002019-04-15 3:01PM EDT2021-01-151.751.511.890.00-100.00%
NEM220121C000500002020-07-10 12:58PM EDT2022-01-2118.0015.6519.55+2.13+13.42%112,65146.94%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717P000500002020-07-10 3:58PM EDT2020-07-170.050.010.05-0.16-76.19%222,19976.95%
NEM200724P000500002020-07-09 1:05PM EDT2020-07-240.080.000.00-0.27-77.14%25725.00%
NEM200731P000500002020-07-10 9:35AM EDT2020-07-310.100.140.19-0.60-85.71%103656.45%
NEM200807P000500002020-06-29 10:57AM EDT2020-08-070.670.110.28+0.67--150.29%
NEM200821P000500002020-07-10 3:42PM EDT2020-08-210.460.430.48-0.61-57.01%46,24050.20%
NEM200918P000500002020-07-10 10:37AM EDT2020-09-180.890.870.95-0.70-44.03%34,64148.44%
NEM201218P000500002020-07-10 2:50PM EDT2020-12-182.522.412.56-1.13-30.96%851,27747.36%
NEM220121P000500002020-07-08 3:00PM EDT2022-01-216.726.707.20-1.41-17.34%11,95545.05%