NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200710C000550002020-07-02 12:23PM EDT2020-07-106.466.406.55+1.51+30.51%83281.25%
NEM200717C000550002020-07-02 2:48PM EDT2020-07-176.806.256.55+0.20+3.03%591,71752.34%
NEM200724C000550002020-06-30 12:51PM EDT2020-07-246.836.706.90-0.17-2.43%61353.56%
NEM200731C000550002020-07-01 11:38AM EDT2020-07-315.907.107.600.00-101557.57%
NEM200821C000550002020-07-02 3:53PM EDT2020-08-217.377.657.80-0.40-5.15%1042,19449.68%
NEM200918C000550002020-07-02 3:21PM EDT2020-09-188.428.308.50+0.87+11.52%2065,35947.12%
NEM201218C000550002020-07-02 12:04PM EDT2020-12-1810.6010.2510.50+0.45+4.43%1740445.76%
NEM210115C000550002020-07-02 1:40PM EDT2021-01-1510.8010.8010.80+0.05+0.47%495,45744.25%
NEM220121C000550002020-07-02 1:21PM EDT2022-01-2115.0014.9515.650.00-395043.76%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200710P000550002020-07-02 2:22PM EDT2020-07-100.080.050.09-0.12-60.00%615050.59%
NEM200717P000550002020-07-02 3:19PM EDT2020-07-170.250.210.24-0.05-16.67%1202,71643.56%
NEM200724P000550002020-07-02 12:42PM EDT2020-07-240.580.500.60-0.22-27.50%157547.02%
NEM200731P000550002020-07-02 12:46PM EDT2020-07-310.780.641.08-0.22-22.00%101551.27%
NEM200821P000550002020-07-02 3:47PM EDT2020-08-211.551.401.52+0.03+1.97%531,98845.09%
NEM200918P000550002020-07-02 3:25PM EDT2020-09-182.282.212.28-0.04-1.72%32,01444.34%
NEM201218P000550002020-07-02 1:24PM EDT2020-12-184.284.254.50-0.62-12.65%212,32845.51%
NEM210115P000550002020-07-02 2:45PM EDT2021-01-154.654.654.85-0.35-7.00%262,93844.32%
NEM220121P000550002020-07-02 3:51PM EDT2022-01-219.709.409.65+0.25+2.65%1055843.65%