Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM221216C00025000 | 2022-08-05 2:05PM EST | 25.00 | 19.60 | 20.55 | 20.65 | 0.00 | - | - | 2 | 0.00% |
| NEM221216C00030000 | 2022-08-02 11:59AM EST | 30.00 | 16.55 | 15.65 | 15.75 | 0.00 | - | 1 | 3 | 0.00% |
| NEM221216C00032500 | 2022-08-05 1:12PM EST | 32.50 | 12.55 | 13.25 | 13.35 | 0.00 | - | - | 3 | 0.00% |
| NEM221216C00035000 | 2022-08-10 2:05PM EST | 35.00 | 11.00 | 11.00 | 11.10 | -0.25 | -2.22% | - | 18 | 0.00% |
| NEM221216C00037500 | 2022-08-04 10:34AM EST | 37.50 | 8.85 | 8.90 | 9.00 | 0.00 | - | 5 | 10 | 0.00% |
| NEM221216C00040000 | 2022-08-11 10:22AM EST | 40.00 | 7.20 | 7.00 | 7.10 | +0.30 | +4.35% | 2 | 91 | 0.00% |
| NEM221216C00042500 | 2022-08-11 9:23AM EST | 42.50 | 5.88 | 5.35 | 5.50 | +1.03 | +21.24% | 1 | 56 | 0.00% |
| NEM221216C00045000 | 2022-08-11 1:14PM EST | 45.00 | 4.10 | 4.00 | 4.10 | 0.00 | - | 20 | 543 | 57.86% |
| NEM221216C00047500 | 2022-08-11 1:21PM EST | 47.50 | 3.00 | 2.95 | 3.00 | +0.10 | +3.45% | 25 | 1,171 | 69.34% |
| NEM221216C00050000 | 2022-08-11 1:11PM EST | 50.00 | 2.19 | 2.13 | 2.18 | +0.09 | +4.29% | 158 | 3,082 | 76.22% |
| NEM221216C00052500 | 2022-08-11 12:38PM EST | 52.50 | 1.60 | 1.53 | 1.57 | +0.04 | +2.56% | 11 | 506 | 81.30% |
| NEM221216C00055000 | 2022-08-11 9:47AM EST | 55.00 | 1.24 | 1.10 | 1.14 | +0.14 | +12.73% | 32 | 744 | 85.69% |
| NEM221216C00057500 | 2022-08-11 10:33AM EST | 57.50 | 0.86 | 0.79 | 0.84 | +0.04 | +4.88% | 3 | 210 | 89.55% |
| NEM221216C00060000 | 2022-08-11 11:30AM EST | 60.00 | 0.61 | 0.58 | 0.62 | -0.06 | -8.96% | 56 | 10,212 | 93.16% |
| NEM221216C00062500 | 2022-08-10 1:44PM EST | 62.50 | 0.46 | 0.43 | 0.46 | -0.01 | -2.13% | 2 | 216 | 96.48% |
| NEM221216C00065000 | 2022-08-10 1:37PM EST | 65.00 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 20 | 286 | 99.95% |
| NEM221216C00067500 | 2022-08-09 2:54PM EST | 67.50 | 0.32 | 0.25 | 0.26 | 0.00 | - | 15 | 303 | 102.64% |
| NEM221216C00070000 | 2022-08-10 11:39AM EST | 70.00 | 0.23 | 0.20 | 0.21 | -0.02 | -8.00% | 2 | 2,190 | 106.25% |
| NEM221216C00072500 | 2022-08-11 10:37AM EST | 72.50 | 0.18 | 0.16 | 0.17 | -0.05 | -21.74% | 1 | 466 | 109.57% |
| NEM221216C00075000 | 2022-08-10 1:30PM EST | 75.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 2 | 902 | 112.89% |
| NEM221216C00077500 | 2022-08-05 2:49PM EST | 77.50 | 0.17 | 0.11 | 0.12 | 0.00 | - | - | 469 | 116.41% |
| NEM221216C00080000 | 2022-08-08 1:40PM EST | 80.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 1 | 1,029 | 119.14% |
| NEM221216C00082500 | 2022-08-08 8:45AM EST | 82.50 | 0.14 | 0.08 | 0.09 | 0.00 | - | 3 | 296 | 123.05% |
| NEM221216C00085000 | 2022-08-09 9:55AM EST | 85.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 3 | 1,600 | 126.56% |
| NEM221216C00087500 | 2022-08-09 9:38AM EST | 87.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 1,959 | 129.30% |
| NEM221216C00090000 | 2022-07-27 10:33AM EST | 90.00 | 0.16 | 0.06 | 0.07 | 0.00 | - | - | 73 | 134.38% |
| NEM221216C00092500 | 2022-07-29 8:30AM EST | 92.50 | 0.08 | 0.05 | 0.06 | 0.00 | - | - | 69 | 136.33% |
| NEM221216C00095000 | 2022-08-04 11:20AM EST | 95.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | - | 147 | 141.02% |
| NEM221216C00100000 | 2022-07-20 1:13PM EST | 100.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | - | 74 | 146.09% |
| NEM221216C00105000 | 2022-07-13 9:51AM EST | 105.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | - | 94 | 152.34% |
| NEM221216C00110000 | 2022-07-20 9:30AM EST | 110.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 24 | 157.81% |
| NEM221216C00115000 | 2022-07-15 9:08AM EST | 115.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 4 | 164.84% |
| NEM221216C00120000 | 2022-08-01 9:13AM EST | 120.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | - | 6 | 171.88% |
| NEM221216C00125000 | 2022-08-01 12:13PM EST | 125.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | - | 102 | 175.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM221216P00025000 | 2022-07-28 9:00AM EST | 25.00 | 0.15 | 0.05 | 0.23 | 0.00 | - | - | 2 | 171.88% |
| NEM221216P00027500 | 2022-08-08 9:41AM EST | 27.50 | 0.24 | 0.12 | 0.31 | 0.00 | - | - | 62 | 161.91% |
| NEM221216P00030000 | 2022-08-10 9:34AM EST | 30.00 | 0.33 | 0.29 | 0.31 | -0.07 | -17.50% | 2 | 362 | 150.20% |
| NEM221216P00032500 | 2022-08-10 10:51AM EST | 32.50 | 0.47 | 0.47 | 0.50 | -0.22 | -31.88% | 3 | 10 | 144.53% |
| NEM221216P00035000 | 2022-08-09 9:49AM EST | 35.00 | 1.01 | 0.74 | 0.79 | 0.00 | - | 14 | 1,254 | 140.04% |
| NEM221216P00037500 | 2022-08-10 1:02PM EST | 37.50 | 1.15 | 1.18 | 1.23 | -0.28 | -19.58% | 1,123 | 1,368 | 137.70% |
| NEM221216P00040000 | 2022-08-11 8:50AM EST | 40.00 | 1.70 | 1.84 | 1.89 | -0.50 | -22.73% | 1 | 433 | 137.70% |
| NEM221216P00042500 | 2022-08-11 10:03AM EST | 42.50 | 2.51 | 2.73 | 2.82 | -0.59 | -19.03% | 5 | 7,281 | 139.45% |
| NEM221216P00045000 | 2022-08-11 10:58AM EST | 45.00 | 3.70 | 3.90 | 4.00 | -0.65 | -14.94% | 49 | 1,854 | 142.63% |
| NEM221216P00047500 | 2022-08-11 12:04PM EST | 47.50 | 5.15 | 5.30 | 5.45 | -0.75 | -12.71% | 83 | 304 | 146.92% |
| NEM221216P00050000 | 2022-08-11 10:35AM EST | 50.00 | 6.80 | 7.00 | 7.10 | -0.98 | -12.60% | 13 | 1,700 | 152.93% |
| NEM221216P00052500 | 2022-08-08 8:30AM EST | 52.50 | 9.40 | 8.90 | 9.00 | 0.00 | - | 30 | 255 | 160.64% |
| NEM221216P00055000 | 2022-08-09 12:59PM EST | 55.00 | 11.79 | 10.95 | 11.05 | 0.00 | - | 8 | 797 | 168.99% |
| NEM221216P00057500 | 2022-08-11 10:14AM EST | 57.50 | 12.95 | 13.10 | 13.30 | -0.60 | -4.43% | 4 | 369 | 178.86% |
| NEM221216P00060000 | 2022-08-11 9:52AM EST | 60.00 | 14.80 | 15.40 | 15.55 | -1.30 | -8.07% | 3 | 620 | 188.72% |
| NEM221216P00062500 | 2022-08-10 10:18AM EST | 62.50 | 17.50 | 17.70 | 17.85 | -0.90 | -4.89% | 11 | 473 | 197.75% |
| NEM221216P00065000 | 2022-08-10 2:17PM EST | 65.00 | 20.25 | 20.10 | 20.20 | -0.90 | -4.26% | 4 | 336 | 207.57% |
| NEM221216P00067500 | 2022-08-05 11:04AM EST | 67.50 | 23.90 | 22.50 | 22.60 | 0.00 | - | 19 | 147 | 217.09% |
| NEM221216P00070000 | 2022-07-22 8:46AM EST | 70.00 | 18.70 | 24.90 | 25.05 | 0.00 | - | - | 365 | 226.47% |
| NEM221216P00072500 | 2022-07-25 1:42PM EST | 72.50 | 28.80 | 27.35 | 27.60 | 0.00 | - | - | 70 | 237.40% |
| NEM221216P00075000 | 2022-07-28 12:12PM EST | 75.00 | 29.80 | 29.85 | 30.10 | 0.00 | - | - | 154 | 247.75% |
| NEM221216P00077500 | 2022-07-22 8:40AM EST | 77.50 | 25.70 | 32.35 | 32.45 | 0.00 | - | - | 47 | 255.13% |
| NEM221216P00080000 | 2022-07-27 12:48PM EST | 80.00 | 34.75 | 34.80 | 35.00 | 0.00 | - | - | 139 | 264.40% |
| NEM221216P00082500 | 2022-07-15 1:06PM EST | 82.50 | 28.85 | 37.30 | 37.45 | 0.00 | - | - | 122 | 272.46% |
| NEM221216P00087500 | 2022-07-01 12:56PM EST | 87.50 | 27.10 | 43.15 | 43.35 | 0.00 | - | - | 47 | 317.09% |
| NEM221216P00090000 | 2022-08-10 12:01PM EST | 90.00 | 44.00 | 44.80 | 44.95 | +13.70 | +45.21% | - | 262 | 296.68% |
| NEM221216P00092500 | 2022-07-01 1:45PM EST | 92.50 | 31.95 | 47.90 | 48.35 | 0.00 | - | - | 135 | 328.76% |
| NEM221216P00095000 | 2022-07-01 1:23PM EST | 95.00 | 34.15 | 50.60 | 50.75 | 0.00 | - | - | 133 | 337.70% |
| NEM221216P00100000 | 2022-07-01 12:17PM EST | 100.00 | 39.75 | 55.40 | 55.75 | 0.00 | - | - | 103 | 348.34% |
© 2022 Yahoo. All rights reserved.
