UK Markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.76+0.42 (+0.88%)
As of 02:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230331C000300002023-03-16 1:41PM EDT30.0014.9818.7518.950.00--1332.81%
NEM230331C000320002023-03-20 12:15PM EDT32.0016.1616.7516.900.00--1278.13%
NEM230331C000330002023-03-16 2:25PM EDT33.0012.3415.7015.950.00--1259.38%
NEM230331C000370002023-03-29 2:33PM EDT37.0011.3711.7511.950.00-11203.91%
NEM230331C000385002023-03-21 9:44AM EDT38.508.4510.2510.400.00--6168.75%
NEM230331C000390002023-03-22 11:00AM EDT39.007.659.709.950.00--6160.16%
NEM230331C000400002023-03-17 10:26AM EDT40.007.258.758.950.00--12154.69%
NEM230331C000405002023-03-17 11:47AM EDT40.507.658.208.450.00--75137.50%
NEM230331C000410002023-03-17 11:57AM EDT41.007.277.707.900.00--78118.75%
NEM230331C000420002023-03-27 9:48AM EDT42.005.396.756.900.00--265114.45%
NEM230331C000425002023-03-30 9:58AM EDT42.505.896.256.40-0.27-4.38%515107.03%
NEM230331C000430002023-03-29 3:28PM EDT43.005.335.755.900.00-619199.22%
NEM230331C000435002023-03-24 10:29AM EDT43.504.925.205.400.00--982.81%
NEM230331C000440002023-03-30 2:23PM EDT44.004.804.804.95+0.48+11.11%237196.09%
NEM230331C000445002023-03-30 12:53PM EDT44.504.304.254.40+0.51+13.46%737576.56%
NEM230331C000450002023-03-30 2:12PM EDT45.003.683.753.95+0.28+8.24%326475.00%
NEM230331C000455002023-03-30 12:02PM EDT45.503.163.253.40+0.34+12.06%849061.72%
NEM230331C000460002023-03-30 1:54PM EDT46.002.682.802.91+0.32+13.56%1120859.38%
NEM230331C000465002023-03-30 9:32AM EDT46.502.352.312.44+0.45+23.68%213454.10%
NEM230331C000470002023-03-30 2:27PM EDT47.001.851.831.93+0.48+35.04%3545751.95%
NEM230331C000475002023-03-30 1:18PM EDT47.501.281.371.46+0.22+20.75%7971,67744.92%
NEM230331C000480002023-03-30 1:46PM EDT48.000.880.910.99+0.19+27.54%1,2632,55336.43%
NEM230331C000485002023-03-30 2:37PM EDT48.500.560.570.62+0.17+43.59%4061,55433.11%
NEM230331C000490002023-03-30 2:18PM EDT49.000.300.310.35+0.04+15.38%3131,02831.74%
NEM230331C000495002023-03-30 1:35PM EDT49.500.180.150.19+0.03+20.00%1,85036832.23%
NEM230331C000500002023-03-30 1:53PM EDT50.000.060.060.10-0.01-14.29%1,1153,27433.40%
NEM230331C000510002023-03-30 2:11PM EDT51.000.020.020.04-0.01-33.33%26264439.45%
NEM230331C000520002023-03-30 1:36PM EDT52.000.020.000.02-0.03-60.00%7843346.09%
NEM230331C000530002023-03-29 10:39AM EDT53.000.020.000.010.00-659151.56%
NEM230331C000540002023-03-28 3:37PM EDT54.000.020.000.030.00-55364.84%
NEM230331C000550002023-03-24 12:04PM EDT55.000.060.000.040.00--6078.13%
NEM230331C000560002023-03-17 3:02PM EDT56.000.110.000.160.00--1110.55%
NEM230331C000570002023-03-20 11:51AM EDT57.000.050.000.170.00--41123.05%
NEM230331C000580002023-03-21 1:20PM EDT58.000.050.000.160.00--2132.03%
NEM230331C000600002023-02-28 1:08PM EDT60.000.040.000.160.00--0152.73%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230331P000350002023-03-06 3:22PM EDT35.000.040.000.170.00--40238.28%
NEM230331P000360002023-03-24 1:33PM EDT36.000.040.000.160.00--2218.75%
NEM230331P000370002023-03-09 2:46PM EDT37.000.140.000.170.00--4203.91%
NEM230331P000380002023-03-15 2:58PM EDT38.000.090.000.170.00--2187.50%
NEM230331P000390002023-03-24 1:33PM EDT39.000.060.000.040.00--247135.94%
NEM230331P000400002023-03-24 2:09PM EDT40.000.030.000.040.00--76121.88%
NEM230331P000405002023-03-21 9:52AM EDT40.500.060.000.160.00--6144.53%
NEM230331P000410002023-03-28 12:41PM EDT41.000.010.000.160.00-132136.72%
NEM230331P000415002023-03-17 9:54AM EDT41.500.140.000.040.00--50101.56%
NEM230331P000420002023-03-29 11:10AM EDT42.000.020.000.040.00-623295.31%
NEM230331P000425002023-03-29 12:15PM EDT42.500.010.000.100.00-165103.13%
NEM230331P000430002023-03-27 12:18PM EDT43.000.040.000.160.00--150105.47%
NEM230331P000435002023-03-27 2:28PM EDT43.500.030.000.040.00--21575.78%
NEM230331P000440002023-03-29 11:08AM EDT44.000.020.000.010.00-267856.25%
NEM230331P000445002023-03-30 12:27PM EDT44.500.010.000.010.00-278251.56%
NEM230331P000450002023-03-30 12:14PM EDT45.000.020.000.01-0.02-50.00%2839350.00%
NEM230331P000455002023-03-30 9:51AM EDT45.500.010.000.04-0.03-75.00%224550.00%
NEM230331P000460002023-03-30 2:34PM EDT46.000.010.010.01-0.03-75.00%161,17738.28%
NEM230331P000465002023-03-30 11:47AM EDT46.500.030.010.03-0.03-50.00%20882639.45%
NEM230331P000470002023-03-30 1:12PM EDT47.000.030.030.05-0.07-70.00%351,39336.33%
NEM230331P000475002023-03-30 2:30PM EDT47.500.070.050.08-0.14-66.67%4968832.42%
NEM230331P000480002023-03-30 12:32PM EDT48.000.170.110.15-0.28-62.22%661,13729.88%
NEM230331P000485002023-03-30 2:30PM EDT48.500.280.250.28-0.30-51.72%611,15927.74%
NEM230331P000490002023-03-30 2:36PM EDT49.000.460.470.54-0.54-54.00%30519428.52%
NEM230331P000495002023-03-24 3:25PM EDT49.501.490.780.880.00--2828.52%
NEM230331P000500002023-03-30 2:29PM EDT50.001.211.181.29-0.48-28.40%729327.74%
NEM230331P000510002023-03-30 1:06PM EDT51.002.212.112.25-0.49-18.15%111932.81%
NEM230331P000520002023-03-30 12:55PM EDT52.003.253.053.250.00-2243.75%
NEM230331P000530002023-03-24 1:02PM EDT53.004.054.054.250.00--054.69%
NEM230331P000600002023-03-01 2:16PM EDT60.0016.0711.0511.250.00--2118.75%
NEM230331P000650002023-03-29 3:15PM EDT65.0016.7016.0516.250.00-15054157.81%