UK markets closed

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.55+1.25 (+2.76%)
At close: 04:00PM EDT
46.61 +0.06 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819C000300002022-08-02 11:31AM EDT30.0016.2516.5016.650.00-455148.44%
NEM220819C000325002022-07-26 10:03AM EDT32.5013.7013.9514.150.00-212450.00%
NEM220819C000350002022-07-26 9:49AM EDT35.0011.1511.4511.650.00-2650.00%
NEM220819C000360002022-08-02 10:22AM EDT36.0010.2510.5010.650.00--492.19%
NEM220819C000370002022-08-02 10:22AM EDT37.009.259.409.650.00--1104.69%
NEM220819C000375002022-08-10 9:34AM EDT37.507.858.959.150.00-1850.00%
NEM220819C000390002022-07-29 9:36AM EDT39.006.907.407.650.00-3384.77%
NEM220819C000395002022-08-04 1:06PM EDT39.506.157.007.150.00-111162.50%
NEM220819C000400002022-08-12 9:52AM EDT40.005.936.506.65-0.37-5.87%16657.81%
NEM220819C000405002022-08-08 9:30AM EDT40.505.256.006.150.00-3653.91%
NEM220819C000410002022-08-04 3:07PM EDT41.004.815.505.650.00-503250.00%
NEM220819C000415002022-08-09 10:18AM EDT41.503.305.005.150.00-13859.77%
NEM220819C000420002022-08-10 3:54PM EDT42.003.854.504.650.00-21555.08%
NEM220819C000425002022-08-12 1:11PM EDT42.503.864.054.20+0.95+32.65%229355.47%
NEM220819C000430002022-08-12 12:03PM EDT43.003.293.553.70-0.16-4.64%16250.10%
NEM220819C000435002022-08-12 2:04PM EDT43.502.973.053.20+0.10+3.48%27144.73%
NEM220819C000440002022-08-12 1:36PM EDT44.002.502.622.76+0.70+38.89%8116343.75%
NEM220819C000445002022-08-12 3:50PM EDT44.502.252.182.30+0.33+17.19%4847340.43%
NEM220819C000450002022-08-12 3:51PM EDT45.001.851.771.89+0.78+72.90%1501,97939.06%
NEM220819C000455002022-08-12 3:59PM EDT45.501.471.451.51+0.66+81.48%4651,50637.70%
NEM220819C000460002022-08-12 3:55PM EDT46.001.111.121.17+0.51+85.00%7771,85636.62%
NEM220819C000465002022-08-12 3:29PM EDT46.500.810.840.88+0.35+76.09%20663335.94%
NEM220819C000470002022-08-12 3:59PM EDT47.000.650.620.64+0.32+96.97%3411,29835.35%
NEM220819C000475002022-08-12 3:59PM EDT47.500.440.440.46+0.20+83.33%2711,75535.45%
NEM220819C000480002022-08-12 3:52PM EDT48.000.310.300.33+0.15+93.75%5622,44435.94%
NEM220819C000485002022-08-12 3:56PM EDT48.500.220.220.23+0.07+46.67%22025236.33%
NEM220819C000490002022-08-12 3:58PM EDT49.000.150.150.17+0.05+50.00%9946937.70%
NEM220819C000495002022-08-12 2:26PM EDT49.500.120.110.12+0.04+50.00%4121738.48%
NEM220819C000500002022-08-12 3:52PM EDT50.000.080.080.09+0.02+33.33%693,20839.84%
NEM220819C000510002022-08-12 11:54AM EDT51.000.040.050.060.00-8027843.75%
NEM220819C000520002022-08-12 10:06AM EDT52.000.030.030.04+0.01+50.00%2260047.27%
NEM220819C000525002022-08-12 3:47PM EDT52.500.030.000.04+0.01+50.00%984050.78%
NEM220819C000530002022-08-12 3:35PM EDT53.000.030.020.03-0.02-40.00%15419750.00%
NEM220819C000540002022-08-12 3:32PM EDT54.000.020.020.03-0.02-50.00%2547455.86%
NEM220819C000550002022-08-12 2:52PM EDT55.000.020.000.030.00-72,65657.81%
NEM220819C000560002022-08-12 3:42PM EDT56.000.020.000.03+0.01+100.00%155462.50%
NEM220819C000570002022-08-12 2:53PM EDT57.000.020.000.03-0.01-33.33%603767.97%
NEM220819C000575002022-08-04 10:18AM EDT57.500.020.000.030.00-53,31470.31%
NEM220819C000580002022-08-11 11:20AM EDT58.000.020.000.030.00-1023472.66%
NEM220819C000590002022-08-10 2:06PM EDT59.000.020.000.020.00-570473.44%
NEM220819C000600002022-08-12 3:02PM EDT60.000.010.010.02-0.01-50.00%396,61982.81%
NEM220819C000610002022-07-26 3:50PM EDT61.000.030.000.030.00-201787.50%
NEM220819C000620002022-08-10 12:12PM EDT62.000.020.000.020.00-223087.50%
NEM220819C000625002022-08-10 3:08PM EDT62.500.010.000.020.00-12,29489.06%
NEM220819C000630002022-08-05 3:54PM EDT63.000.020.000.030.00-24895.31%
NEM220819C000650002022-08-12 11:19AM EDT65.000.010.000.01-0.01-50.00%24,38993.75%
NEM220819C000675002022-08-12 1:42PM EDT67.500.020.000.02+0.01+100.00%11,131109.38%
NEM220819C000700002022-08-12 3:18PM EDT70.000.010.000.020.00-53,321118.75%
NEM220819C000725002022-08-05 10:40AM EDT72.500.010.000.020.00-21,775128.13%
NEM220819C000750002022-08-10 1:36PM EDT75.000.020.000.020.00-33,514137.50%
NEM220819C000775002022-08-08 3:02PM EDT77.500.010.000.030.00-1426150.00%
NEM220819C000800002022-08-08 10:44AM EDT80.000.020.000.020.00-151,545153.13%
NEM220819C000825002022-07-08 10:15AM EDT82.500.060.000.020.00-1116159.38%
NEM220819C000850002022-08-09 12:11PM EDT85.000.010.000.010.00-12,299156.25%
NEM220819C000875002022-06-21 3:46PM EDT87.500.140.000.030.00-2271181.25%
NEM220819C000900002022-08-12 1:19PM EDT90.000.020.000.03+0.01+100.00%2493187.50%
NEM220819C000925002022-06-21 3:26PM EDT92.500.100.000.030.00-132195.31%
NEM220819C000950002022-07-11 10:54AM EDT95.000.030.000.030.00-241,366201.56%
NEM220819C001000002022-07-05 2:05PM EDT100.000.030.000.070.00-1263234.38%
NEM220819C001050002022-06-14 2:22PM EDT105.000.070.000.030.00-1096225.00%
NEM220819C001100002022-05-27 10:27AM EDT110.000.050.000.030.00-450237.50%
NEM220819C001150002022-06-02 1:22PM EDT115.000.040.000.020.00-6059237.50%
NEM220819C001200002022-05-26 12:36PM EDT120.000.030.000.030.00-4097259.38%
NEM220819C001250002022-05-19 3:43PM EDT125.000.040.000.160.00-1,0401,000318.75%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819P000300002022-07-25 10:59AM EDT30.000.030.000.030.00--5139.06%
NEM220819P000325002022-07-27 9:44AM EDT32.500.020.000.010.00-3612103.13%
NEM220819P000350002022-08-04 1:54PM EDT35.000.010.000.010.00-204,29184.38%
NEM220819P000360002022-08-10 11:45AM EDT36.000.010.000.030.00-13085.94%
NEM220819P000370002022-08-09 10:03AM EDT37.000.030.000.020.00-12573.44%
NEM220819P000375002022-08-11 3:15PM EDT37.500.010.000.020.00-281,19270.31%
NEM220819P000380002022-08-03 10:28AM EDT38.000.100.000.030.00-101070.31%
NEM220819P000390002022-08-11 10:25AM EDT39.000.010.000.020.00-18158.59%
NEM220819P000395002022-08-11 12:48PM EDT39.500.020.000.020.00-5454.69%
NEM220819P000400002022-08-12 11:23AM EDT40.000.020.010.02-0.01-33.33%157153.91%
NEM220819P000405002022-08-12 1:24PM EDT40.500.010.000.03-0.03-75.00%516850.00%
NEM220819P000410002022-08-12 3:33PM EDT41.000.020.010.03-0.03-60.00%5029151.56%
NEM220819P000415002022-08-12 11:19AM EDT41.500.050.020.03-0.04-44.44%126447.27%
NEM220819P000420002022-08-12 3:56PM EDT42.000.030.030.04-0.04-57.14%332045.31%
NEM220819P000425002022-08-12 3:35PM EDT42.500.050.040.05-0.11-68.75%6438,98642.97%
NEM220819P000430002022-08-12 3:55PM EDT43.000.060.060.07-0.15-71.43%5553,22641.41%
NEM220819P000435002022-08-12 1:55PM EDT43.500.100.080.10-0.18-64.29%2829940.04%
NEM220819P000440002022-08-12 3:12PM EDT44.000.150.120.14-0.27-64.29%2772,23338.48%
NEM220819P000445002022-08-12 3:59PM EDT44.500.190.190.20-0.34-64.15%1831,80837.11%
NEM220819P000450002022-08-12 3:57PM EDT45.000.270.270.29-0.52-65.82%7275,31236.33%
NEM220819P000455002022-08-12 3:58PM EDT45.500.430.390.42-0.62-59.05%1161,42335.84%
NEM220819P000460002022-08-12 3:37PM EDT46.000.580.560.59-0.78-57.35%3152,16635.35%
NEM220819P000465002022-08-12 3:56PM EDT46.500.800.780.81-0.89-52.66%9115635.06%
NEM220819P000470002022-08-12 2:34PM EDT47.001.171.051.11-0.27-18.75%562636.23%
NEM220819P000475002022-08-12 1:34PM EDT47.501.591.371.42-0.71-30.87%121535.89%
NEM220819P000480002022-08-12 3:36PM EDT48.001.801.721.81-0.45-20.00%2314737.50%
NEM220819P000485002022-08-12 9:56AM EDT48.502.642.102.23-0.30-10.20%13739.26%
NEM220819P000490002022-08-12 2:34PM EDT49.002.702.532.67-0.16-5.59%1011141.02%
NEM220819P000495002022-08-11 1:07PM EDT49.503.683.003.15-0.07-1.87%27744.73%
NEM220819P000500002022-08-11 10:23AM EDT50.003.803.453.600.00-22,18045.51%
NEM220819P000510002022-08-03 12:21PM EDT51.006.624.404.600.00-26454.30%
NEM220819P000520002022-08-10 12:06PM EDT52.006.055.405.550.00-4021756.84%
NEM220819P000525002022-08-11 10:23AM EDT52.506.255.906.100.00-21,58652.73%
NEM220819P000530002022-08-10 12:03PM EDT53.007.056.406.550.00-9017250.00%
NEM220819P000540002022-08-10 10:07AM EDT54.008.307.407.550.00-119355.86%
NEM220819P000550002022-08-11 3:41PM EDT55.009.708.408.600.00-12,32668.75%
NEM220819P000560002022-07-29 9:37AM EDT56.0010.759.409.600.00-1174.61%
NEM220819P000570002022-07-26 2:04PM EDT57.0010.5010.4010.600.00-1080.47%
NEM220819P000575002022-08-11 2:24PM EDT57.5011.9010.9011.050.00-101,19175.00%
NEM220819P000580002022-08-02 9:31AM EDT58.0012.6011.4011.550.00-2078.13%
NEM220819P000590002022-07-26 11:52AM EDT59.0013.1012.4012.550.00-3182.81%
NEM220819P000600002022-08-12 11:26AM EDT60.0014.0213.3513.60+0.32+2.34%28587.50%
NEM220819P000610002022-07-21 12:08PM EDT61.008.9014.4014.600.00-33102.34%
NEM220819P000620002022-07-29 12:23PM EDT62.0016.3515.4015.550.00-10097.66%
NEM220819P000625002022-08-11 2:25PM EDT62.5016.9215.9016.100.00-32,618110.16%
NEM220819P000630002022-07-19 11:32AM EDT63.007.9116.4016.600.00--0112.50%
NEM220819P000650002022-08-10 3:03PM EDT65.0019.4018.4018.550.00-318239110.94%
NEM220819P000675002022-08-10 3:03PM EDT67.5021.9220.9021.050.00-318212121.88%
NEM220819P000700002022-08-10 3:03PM EDT70.0024.3523.4023.600.00-10672143.75%
NEM220819P000725002022-08-11 3:46PM EDT72.5027.3125.9026.000.00-97199550.00%
NEM220819P000750002022-07-07 10:29AM EDT75.0015.0530.0530.450.00-18342.38%
NEM220819P000775002022-07-13 12:07PM EDT77.5018.5330.9031.100.00-15173.44%
NEM220819P000800002022-08-12 3:05PM EDT80.0033.7333.4033.60-1.52-4.31%36182.81%
NEM220819P000825002022-06-30 2:38PM EDT82.5022.8337.0537.350.00-60345.51%
NEM220819P000850002022-05-24 1:00PM EDT85.0017.3522.1022.250.00-3270.00%
NEM220819P000875002022-07-07 3:27PM EDT87.5027.3042.6042.900.00-20407.62%
NEM220819P000900002022-04-28 10:28AM EDT90.0019.1521.8022.100.00-41200.00%
NEM220819P000925002022-06-07 2:57PM EDT92.5024.2532.1532.350.00-100.00%
NEM220819P000950002022-06-07 3:00PM EDT95.0026.6534.6534.800.00-100.00%
NEM220819P001000002022-04-25 11:41AM EDT100.0028.8530.7031.250.00-60520.00%
NEM220819P001050002022-04-19 9:40AM EDT105.0022.250.000.000.00-2140.00%
NEM220819P001100002022-04-19 10:09AM EDT110.0027.3044.5044.900.00-1170.00%
NEM220819P001150002022-04-08 3:41PM EDT115.0033.9042.5043.000.00-9130.00%
NEM220819P001200002022-07-14 9:50AM EDT120.0064.7573.4073.650.00-10306.25%
NEM220819P001250002022-07-19 9:33AM EDT125.0070.3078.4078.650.00-30317.19%