UK markets closed

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.35-0.16 (-0.34%)
At close: 04:00PM EDT
47.38 +0.03 (+0.06%)
After hours: 04:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240719C000200002024-06-20 10:57AM EDT20.0023.0026.0528.750.00-260100328.13%
NEM240719C000250002024-07-05 1:42PM EDT25.0019.4621.0524.450.00-27205359.38%
NEM240719C000275002024-06-17 12:09PM EDT27.5013.5018.5521.900.00--5308.98%
NEM240719C000300002024-07-12 12:13PM EDT30.0017.6816.5519.350.00-157300.39%
NEM240719C000325002024-07-15 12:17PM EDT32.5015.5013.3516.55+6.70+76.14%1282173.83%
NEM240719C000340002024-06-25 11:07AM EDT34.008.3012.3515.200.00--17212.89%
NEM240719C000350002024-07-15 3:49PM EDT35.0012.5012.2514.40-0.20-1.57%2125254.49%
NEM240719C000370002024-07-05 1:16PM EDT37.007.0610.1511.400.00-22169.53%
NEM240719C000375002024-07-15 1:31PM EDT37.5010.158.8010.95-0.35-3.33%1001,24692.19%
NEM240719C000380002024-07-09 3:03PM EDT38.006.058.9010.450.00--3144.53%
NEM240719C000385002024-07-11 2:35PM EDT38.508.418.659.900.00-223148.63%
NEM240719C000390002024-07-12 3:10PM EDT39.008.556.609.200.00-15178.32%
NEM240719C000395002024-07-12 9:54AM EDT39.507.456.908.000.00-1111102.73%
NEM240719C000400002024-07-15 3:49PM EDT40.007.455.758.40-0.26-3.37%52,171176.76%
NEM240719C000405002024-07-15 1:06PM EDT40.507.206.007.95+2.07+40.35%26087.70%
NEM240719C000410002024-07-11 3:05PM EDT41.006.255.506.850.00-5364120.70%
NEM240719C000415002024-07-12 1:01PM EDT41.506.704.856.000.00-114780.08%
NEM240719C000420002024-07-12 12:36PM EDT42.005.654.255.75-0.20-3.42%828998.83%
NEM240719C000425002024-07-15 3:49PM EDT42.504.924.055.45-0.18-3.53%4844,544106.84%
NEM240719C000430002024-07-15 3:39PM EDT43.004.664.255.85+0.06+1.30%19478105.96%
NEM240719C000435002024-07-15 3:46PM EDT43.504.163.754.90-0.31-6.94%11759483.69%
NEM240719C000440002024-07-15 1:00PM EDT44.003.862.684.10+0.11+2.93%61,31293.55%
NEM240719C000445002024-07-15 3:52PM EDT44.503.002.813.90-0.47-13.54%2270971.09%
NEM240719C000450002024-07-15 3:57PM EDT45.002.502.442.65-0.14-5.30%2328,59450.88%
NEM240719C000455002024-07-15 3:58PM EDT45.502.041.952.19-0.35-14.64%876246.39%
NEM240719C000460002024-07-15 3:58PM EDT46.001.601.561.79-0.23-12.57%571,05744.43%
NEM240719C000465002024-07-15 3:51PM EDT46.501.281.121.26-0.16-11.11%20668134.77%
NEM240719C000470002024-07-15 3:52PM EDT47.000.950.890.94-0.15-13.64%2511,43034.18%
NEM240719C000475002024-07-15 3:58PM EDT47.500.630.600.67-0.20-24.10%1,5196,77733.50%
NEM240719C000480002024-07-15 3:58PM EDT48.000.460.430.49-0.13-22.03%3,8531,65234.67%
NEM240719C000485002024-07-15 3:52PM EDT48.500.330.270.33-0.12-26.67%16123134.57%
NEM240719C000490002024-07-15 3:54PM EDT49.000.230.080.24-0.09-28.12%14136736.13%
NEM240719C000495002024-07-15 3:53PM EDT49.500.180.150.18-0.05-21.74%3009537.99%
NEM240719C000500002024-07-15 3:53PM EDT50.000.120.110.13-0.04-25.00%1,0344,21639.26%
NEM240719C000510002024-07-15 12:15PM EDT51.000.080.040.09-0.02-20.00%1782644.73%
NEM240719C000520002024-07-15 12:46PM EDT52.000.050.030.07-0.01-16.67%152050.39%
NEM240719C000525002024-07-15 1:02PM EDT52.500.040.020.08-0.04-50.00%242850.78%
NEM240719C000550002024-07-15 12:52PM EDT55.000.020.020.03-0.03-60.00%1472,50661.72%
NEM240719C000600002024-07-15 10:07AM EDT60.000.010.000.010.00-1,07524975.00%
NEM240719C000650002024-07-11 10:39AM EDT65.000.010.000.050.00-61130115.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240719P000200002024-07-05 11:28AM EDT20.000.020.000.010.00-66250.00%
NEM240719P000250002024-05-14 1:26PM EDT25.000.110.000.000.00--150.00%
NEM240719P000300002024-06-20 10:05AM EDT30.000.030.000.010.00-268137.50%
NEM240719P000325002024-07-05 11:59AM EDT32.500.020.000.150.00-2182165.63%
NEM240719P000350002024-07-12 12:05PM EDT35.000.010.000.010.00-71,36496.88%
NEM240719P000360002024-07-12 2:28PM EDT36.000.01-0.080.00--7127.34%
NEM240719P000365002024-07-15 9:35AM EDT36.500.01-0.010.00-862090.63%
NEM240719P000370002024-07-15 10:44AM EDT37.000.010.000.02-0.01-50.00%8163685.94%
NEM240719P000375002024-07-15 1:35PM EDT37.500.010.000.01-0.01-50.00%5651,79075.00%
NEM240719P000380002024-07-15 2:17PM EDT38.000.010.000.14-0.01-50.00%1448103.52%
NEM240719P000385002024-07-15 2:39PM EDT38.500.010.000.02-0.01-50.00%723,36273.44%
NEM240719P000390002024-07-15 3:11PM EDT39.000.020.010.02-0.03-60.00%4311773.44%
NEM240719P000395002024-07-15 3:57PM EDT39.500.020.010.13-0.03-60.00%583,55687.89%
NEM240719P000400002024-07-15 3:59PM EDT40.000.020.020.150.00-20910,92685.94%
NEM240719P000405002024-07-12 2:01PM EDT40.500.010.010.090.00-2134873.05%
NEM240719P000410002024-07-12 11:57AM EDT41.000.020.010.160.00-2187075.78%
NEM240719P000415002024-07-12 9:30AM EDT41.500.100.020.300.00-11,01181.25%
NEM240719P000420002024-07-12 1:09PM EDT42.000.010.020.370.00-3468679.69%
NEM240719P000425002024-07-15 12:40PM EDT42.500.020.010.24-0.08-80.00%554,29565.63%
NEM240719P000430002024-07-12 11:50AM EDT43.000.080.010.060.00-138250.78%
NEM240719P000435002024-07-15 3:49PM EDT43.500.040.010.250.00-483855.27%
NEM240719P000440002024-07-15 3:39PM EDT44.000.040.020.15-0.01-20.00%531,22151.56%
NEM240719P000445002024-07-15 1:54PM EDT44.500.050.030.07-0.01-16.67%1462237.31%
NEM240719P000450002024-07-15 3:10PM EDT45.000.090.070.08+0.01+12.50%1202,19733.20%
NEM240719P000455002024-07-15 3:37PM EDT45.500.100.110.15-0.02-16.67%1051,57633.79%
NEM240719P000460002024-07-15 3:54PM EDT46.000.200.190.22+0.03+17.65%11032531.93%
NEM240719P000465002024-07-15 3:49PM EDT46.500.300.320.41-0.06-16.67%35439334.77%
NEM240719P000470002024-07-15 3:58PM EDT47.000.530.500.52+0.05+10.42%18069330.91%
NEM240719P000475002024-07-15 3:41PM EDT47.500.770.750.78+0.03+4.05%1411,23331.74%
NEM240719P000480002024-07-15 3:42PM EDT48.000.901.041.09-0.10-10.00%5474232.32%
NEM240719P000485002024-07-15 3:39PM EDT48.501.241.241.45+0.06+5.08%13915032.91%
NEM240719P000500002024-07-11 3:11PM EDT50.003.002.592.800.00-2841.02%
NEM240719P000510002024-07-15 9:30AM EDT51.003.803.654.65-2.00-34.48%4776.37%
NEM240719P000550002024-07-01 11:29AM EDT55.0013.157.107.800.00-13585.55%
NEM240719P000600002024-07-01 11:29AM EDT60.0018.1511.6513.150.00--0161.04%