NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:75.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200710C000750002020-07-06 1:00PM EDT2020-07-100.010.000.020.00-125890.63%
NEM200717C000750002020-07-08 3:57PM EDT2020-07-170.080.000.21+0.04+100.00%1,2124,92860.74%
NEM200724C000750002020-07-08 3:51PM EDT2020-07-240.180.080.29+0.05+38.46%1374951.07%
NEM200731C000750002020-07-08 3:04PM EDT2020-07-310.380.340.43+0.04+11.76%3713150.68%
NEM200821C000750002020-07-08 3:59PM EDT2020-08-210.970.891.00+0.19+24.36%2503,35448.93%
NEM200918C000750002020-07-08 3:23PM EDT2020-09-181.521.551.59+0.22+16.92%6945,89545.53%
NEM201218C000750002020-07-08 1:54PM EDT2020-12-183.443.403.80+0.48+16.22%1842,28345.47%
NEM210115C000750002020-07-08 1:12PM EDT2021-01-154.053.854.25+0.69+20.54%302,77844.64%
NEM220121C000750002020-07-08 10:45AM EDT2022-01-218.958.159.25+1.15+14.74%11,16942.29%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717P000750002020-07-02 10:44AM EDT2020-07-1713.3011.2512.500.00-13576.37%
NEM200821P000750002020-07-02 10:44AM EDT2020-08-2113.8812.3512.750.00-112751.93%
NEM200918P000750002020-07-07 1:29PM EDT2020-09-1814.0013.0513.600.00-103350.49%
NEM210115P000750002020-07-06 11:22AM EDT2021-01-1515.4515.4016.05-1.75-10.17%153346.00%
NEM220121P000750002020-07-08 2:32PM EDT2022-01-2121.4020.7021.55-1.24-5.48%5244.65%