UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.56+0.45 (+1.18%)
As of 03:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240419C000175002024-03-01 1:11PM EDT17.5014.8416.9021.000.00-600.00%
NEM240419C000200002024-03-14 11:47AM EDT20.0014.5017.6020.100.00-37463.28%
NEM240419C000225002024-04-17 9:34AM EDT22.5016.2515.7017.40+7.64+88.73%10443.75%
NEM240419C000250002024-04-02 10:13AM EDT25.0011.7512.6513.500.00-11360.00%
NEM240419C000275002024-04-12 9:34AM EDT27.5012.8010.1511.000.00-71,1890.00%
NEM240419C000280002024-03-28 1:07PM EDT28.008.3510.4010.500.00-500.00%
NEM240419C000300002024-04-17 3:23PM EDT30.008.408.258.45+0.30+3.70%72,1240.00%
NEM240419C000305002024-04-04 12:06PM EDT30.507.257.908.000.00-15210.00%
NEM240419C000310002024-04-15 10:08AM EDT31.007.007.107.500.00-1680.00%
NEM240419C000315002024-04-11 11:28AM EDT31.507.046.357.000.00-1390.00%
NEM240419C000320002024-04-12 2:53PM EDT32.006.405.756.750.00-5119150.78%
NEM240419C000325002024-04-17 3:17PM EDT32.505.905.855.95+0.20+3.51%474,2690.00%
NEM240419C000330002024-04-17 1:23PM EDT33.005.354.755.50-0.05-0.93%101830.00%
NEM240419C000335002024-04-15 11:44AM EDT33.505.004.905.000.00-122400.00%
NEM240419C000340002024-04-17 1:22PM EDT34.004.354.404.50+0.10+2.35%94730.00%
NEM240419C000345002024-04-16 2:31PM EDT34.503.593.554.000.00-91,0160.00%
NEM240419C000350002024-04-17 3:34PM EDT35.003.503.403.55+0.05+1.45%8711,7730.00%
NEM240419C000355002024-04-17 10:22AM EDT35.503.042.913.00+0.29+10.55%19320.00%
NEM240419C000360002024-04-17 3:24PM EDT36.002.482.412.65+0.08+3.33%571,38258.20%
NEM240419C000365002024-04-17 3:32PM EDT36.501.931.832.15+0.19+10.92%1682149.61%
NEM240419C000370002024-04-17 2:09PM EDT37.001.691.471.60+0.09+5.63%4288632.42%
NEM240419C000375002024-04-17 2:53PM EDT37.501.111.051.10+0.11+11.00%1538,97624.22%
NEM240419C000380002024-04-17 3:33PM EDT38.000.750.720.76+0.09+13.64%2,2624,60330.47%
NEM240419C000385002024-04-17 3:24PM EDT38.500.440.450.48-0.03-6.38%6783,60732.23%
NEM240419C000390002024-04-17 3:36PM EDT39.000.280.270.29-0.04-12.50%3,1133,81734.08%
NEM240419C000395002024-04-17 3:07PM EDT39.500.150.140.17-0.06-28.57%4103,61635.94%
NEM240419C000400002024-04-17 3:29PM EDT40.000.070.070.09-0.05-41.67%46610,82736.72%
NEM240419C000410002024-04-17 3:23PM EDT41.000.040.030.04-0.03-50.00%485,78043.36%
NEM240419C000420002024-04-17 2:37PM EDT42.000.030.000.11-0.02-40.00%5182,10660.16%
NEM240419C000425002024-04-17 11:55AM EDT42.500.030.010.10-0.01-25.00%185,40066.41%
NEM240419C000430002024-04-17 1:59PM EDT43.000.010.000.02-0.04-80.00%301,44754.69%
NEM240419C000440002024-04-16 10:21AM EDT44.000.030.000.03+0.01+50.00%117168.75%
NEM240419C000450002024-04-17 2:31PM EDT45.000.030.000.03+0.02+200.00%24,01778.13%
NEM240419C000460002024-04-17 10:58AM EDT46.000.010.000.010.00-15175.00%
NEM240419C000465002024-04-15 11:54AM EDT46.500.010.000.010.00-333581.25%
NEM240419C000475002024-04-16 12:30PM EDT47.500.030.000.100.00-138120.31%
NEM240419C000500002024-04-11 9:30AM EDT50.000.010.000.050.00-32,375129.69%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240419P000200002024-03-28 11:57AM EDT20.000.040.000.010.00-12262.50%
NEM240419P000225002024-04-04 2:54PM EDT22.500.010.000.480.00-1066375.39%
NEM240419P000250002024-04-15 2:24PM EDT25.000.010.000.010.00-1877175.00%
NEM240419P000260002024-03-19 10:08AM EDT26.000.030.000.480.00-55289.06%
NEM240419P000270002024-03-28 12:03PM EDT27.000.020.000.530.00-22272.66%
NEM240419P000275002024-04-10 9:30AM EDT27.500.170.000.030.00-105,915159.38%
NEM240419P000280002024-04-04 9:52AM EDT28.000.010.000.550.00-1012252.34%
NEM240419P000285002024-03-22 11:58AM EDT28.500.060.000.540.00-66240.23%
NEM240419P000290002024-04-04 2:45PM EDT29.000.020.000.470.00-102113221.48%
NEM240419P000295002024-04-08 2:51PM EDT29.500.020.000.540.00-810218.36%
NEM240419P000300002024-04-15 3:20PM EDT30.000.010.000.010.00-510,661106.25%
NEM240419P000305002024-04-05 2:18PM EDT30.500.040.000.580.00-2449200.78%
NEM240419P000310002024-04-12 1:00PM EDT31.000.040.000.530.00-5292185.55%
NEM240419P000315002024-04-17 10:02AM EDT31.500.020.000.03+0.01+100.00%1655100.00%
NEM240419P000320002024-04-16 11:14AM EDT32.000.010.000.010.00-231081.25%
NEM240419P000325002024-04-17 10:56AM EDT32.500.010.000.010.00-312,04875.00%
NEM240419P000330002024-04-12 3:44PM EDT33.000.030.000.030.00-533679.69%
NEM240419P000335002024-04-17 1:27PM EDT33.500.020.000.09-0.03-60.00%21,07488.28%
NEM240419P000340002024-04-17 9:43AM EDT34.000.020.000.010.00-21,81456.25%
NEM240419P000345002024-04-16 12:20PM EDT34.500.040.000.010.00-2548351.56%
NEM240419P000350002024-04-17 1:57PM EDT35.000.010.010.48-0.01-50.00%1211,056100.39%
NEM240419P000355002024-04-17 2:20PM EDT35.500.020.000.25-0.02-50.00%648273.05%
NEM240419P000360002024-04-17 2:23PM EDT36.000.030.010.44-0.04-57.14%3249477.15%
NEM240419P000365002024-04-17 3:06PM EDT36.500.040.030.05-0.07-63.64%432,49342.58%
NEM240419P000370002024-04-17 3:37PM EDT37.000.070.060.08-0.14-70.00%10481239.06%
NEM240419P000375002024-04-17 2:48PM EDT37.500.140.130.15-0.20-58.82%3787,50037.50%
NEM240419P000380002024-04-17 3:37PM EDT38.000.290.290.30-0.26-47.27%4482,72238.57%
NEM240419P000385002024-04-17 3:23PM EDT38.500.530.530.55-0.32-37.65%4091,93641.60%
NEM240419P000390002024-04-17 2:43PM EDT39.000.750.810.86-0.41-35.34%7151,07343.85%
NEM240419P000395002024-04-17 12:10PM EDT39.501.381.191.25-0.41-22.91%231,01548.05%
NEM240419P000400002024-04-17 3:24PM EDT40.001.651.561.78-0.12-6.78%983351.95%
NEM240419P000410002024-04-17 9:32AM EDT41.002.632.382.67-0.12-4.36%11,04551.95%
NEM240419P000420002024-04-15 12:55PM EDT42.003.762.893.650.00-2211785.16%
NEM240419P000425002024-04-15 9:32AM EDT42.503.902.854.250.00-219105.27%
NEM240419P000430002024-04-09 10:14AM EDT43.002.974.504.800.00-210100.59%
NEM240419P000450002024-03-05 3:39PM EDT45.0011.536.258.150.00--0193.55%
NEM240419P000475002024-04-12 11:22AM EDT47.507.057.659.150.00-20160.16%
NEM240419P000490002024-04-11 12:07PM EDT49.0010.4510.5010.650.00--0161.33%