UK Markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.08-0.49 (-1.02%)
As of 11:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221216C000250002022-08-05 2:05PM EST25.0019.6020.5520.650.00--20.00%
NEM221216C000300002022-08-02 11:59AM EST30.0016.5515.6515.750.00-130.00%
NEM221216C000325002022-08-05 1:12PM EST32.5012.5513.2513.350.00--30.00%
NEM221216C000350002022-08-10 2:05PM EST35.0011.0011.0011.10-0.25-2.22%-180.00%
NEM221216C000375002022-08-04 10:34AM EST37.508.858.909.000.00-5100.00%
NEM221216C000400002022-08-11 10:22AM EST40.007.207.007.10+0.30+4.35%2910.00%
NEM221216C000425002022-08-11 9:23AM EST42.505.885.355.50+1.03+21.24%1560.00%
NEM221216C000450002022-08-11 1:14PM EST45.004.104.004.100.00-2054357.86%
NEM221216C000475002022-08-11 1:21PM EST47.503.002.953.00+0.10+3.45%251,17169.34%
NEM221216C000500002022-08-11 1:11PM EST50.002.192.132.18+0.09+4.29%1583,08276.22%
NEM221216C000525002022-08-11 12:38PM EST52.501.601.531.57+0.04+2.56%1150681.30%
NEM221216C000550002022-08-11 9:47AM EST55.001.241.101.14+0.14+12.73%3274485.69%
NEM221216C000575002022-08-11 10:33AM EST57.500.860.790.84+0.04+4.88%321089.55%
NEM221216C000600002022-08-11 11:30AM EST60.000.610.580.62-0.06-8.96%5610,21293.16%
NEM221216C000625002022-08-10 1:44PM EST62.500.460.430.46-0.01-2.13%221696.48%
NEM221216C000650002022-08-10 1:37PM EST65.000.350.330.35-0.02-5.41%2028699.95%
NEM221216C000675002022-08-09 2:54PM EST67.500.320.250.260.00-15303102.64%
NEM221216C000700002022-08-10 11:39AM EST70.000.230.200.21-0.02-8.00%22,190106.25%
NEM221216C000725002022-08-11 10:37AM EST72.500.180.160.17-0.05-21.74%1466109.57%
NEM221216C000750002022-08-10 1:30PM EST75.000.150.130.14-0.01-6.25%2902112.89%
NEM221216C000775002022-08-05 2:49PM EST77.500.170.110.120.00--469116.41%
NEM221216C000800002022-08-08 1:40PM EST80.000.140.090.100.00-11,029119.14%
NEM221216C000825002022-08-08 8:45AM EST82.500.140.080.090.00-3296123.05%
NEM221216C000850002022-08-09 9:55AM EST85.000.100.070.080.00-31,600126.56%
NEM221216C000875002022-08-09 9:38AM EST87.500.080.060.070.00-11,959129.30%
NEM221216C000900002022-07-27 10:33AM EST90.000.160.060.070.00--73134.38%
NEM221216C000925002022-07-29 8:30AM EST92.500.080.050.060.00--69136.33%
NEM221216C000950002022-08-04 11:20AM EST95.000.080.050.060.00--147141.02%
NEM221216C001000002022-07-20 1:13PM EST100.000.100.040.050.00--74146.09%
NEM221216C001050002022-07-13 9:51AM EST105.000.100.030.050.00--94152.34%
NEM221216C001100002022-07-20 9:30AM EST110.000.050.030.040.00--24157.81%
NEM221216C001150002022-07-15 9:08AM EST115.000.050.030.040.00--4164.84%
NEM221216C001200002022-08-01 9:13AM EST120.000.060.030.040.00--6171.88%
NEM221216C001250002022-08-01 12:13PM EST125.000.030.020.040.00--102175.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221216P000250002022-07-28 9:00AM EST25.000.150.050.230.00--2171.88%
NEM221216P000275002022-08-08 9:41AM EST27.500.240.120.310.00--62161.91%
NEM221216P000300002022-08-10 9:34AM EST30.000.330.290.31-0.07-17.50%2362150.20%
NEM221216P000325002022-08-10 10:51AM EST32.500.470.470.50-0.22-31.88%310144.53%
NEM221216P000350002022-08-09 9:49AM EST35.001.010.740.790.00-141,254140.04%
NEM221216P000375002022-08-10 1:02PM EST37.501.151.181.23-0.28-19.58%1,1231,368137.70%
NEM221216P000400002022-08-11 8:50AM EST40.001.701.841.89-0.50-22.73%1433137.70%
NEM221216P000425002022-08-11 10:03AM EST42.502.512.732.82-0.59-19.03%57,281139.45%
NEM221216P000450002022-08-11 10:58AM EST45.003.703.904.00-0.65-14.94%491,854142.63%
NEM221216P000475002022-08-11 12:04PM EST47.505.155.305.45-0.75-12.71%83304146.92%
NEM221216P000500002022-08-11 10:35AM EST50.006.807.007.10-0.98-12.60%131,700152.93%
NEM221216P000525002022-08-08 8:30AM EST52.509.408.909.000.00-30255160.64%
NEM221216P000550002022-08-09 12:59PM EST55.0011.7910.9511.050.00-8797168.99%
NEM221216P000575002022-08-11 10:14AM EST57.5012.9513.1013.30-0.60-4.43%4369178.86%
NEM221216P000600002022-08-11 9:52AM EST60.0014.8015.4015.55-1.30-8.07%3620188.72%
NEM221216P000625002022-08-10 10:18AM EST62.5017.5017.7017.85-0.90-4.89%11473197.75%
NEM221216P000650002022-08-10 2:17PM EST65.0020.2520.1020.20-0.90-4.26%4336207.57%
NEM221216P000675002022-08-05 11:04AM EST67.5023.9022.5022.600.00-19147217.09%
NEM221216P000700002022-07-22 8:46AM EST70.0018.7024.9025.050.00--365226.47%
NEM221216P000725002022-07-25 1:42PM EST72.5028.8027.3527.600.00--70237.40%
NEM221216P000750002022-07-28 12:12PM EST75.0029.8029.8530.100.00--154247.75%
NEM221216P000775002022-07-22 8:40AM EST77.5025.7032.3532.450.00--47255.13%
NEM221216P000800002022-07-27 12:48PM EST80.0034.7534.8035.000.00--139264.40%
NEM221216P000825002022-07-15 1:06PM EST82.5028.8537.3037.450.00--122272.46%
NEM221216P000875002022-07-01 12:56PM EST87.5027.1043.1543.350.00--47317.09%
NEM221216P000900002022-08-10 12:01PM EST90.0044.0044.8044.95+13.70+45.21%-262296.68%
NEM221216P000925002022-07-01 1:45PM EST92.5031.9547.9048.350.00--135328.76%
NEM221216P000950002022-07-01 1:23PM EST95.0034.1550.6050.750.00--133337.70%
NEM221216P001000002022-07-01 12:17PM EST100.0039.7555.4055.750.00--103348.34%