UK markets close in 3 hours 5 minutes

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.00-0.51 (-1.07%)
At close: 04:00PM EDT
47.05 +0.05 (+0.11%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240726C000310002024-07-16 3:06PM EDT31.0017.500.000.000.00--100.00%
NEM240726C000315002024-07-16 12:33PM EDT31.5017.050.000.000.00--100.00%
NEM240726C000320002024-07-19 10:16AM EDT32.0015.150.000.000.00-270.00%
NEM240726C000340002024-07-18 12:05PM EDT34.0014.050.000.000.00-220.00%
NEM240726C000350002024-07-18 12:05PM EDT35.0013.050.000.000.00-120.00%
NEM240726C000360002024-07-18 1:50PM EDT36.0012.200.000.000.00-3470.00%
NEM240726C000365002024-07-16 10:27AM EDT36.5011.500.000.000.00--120.00%
NEM240726C000370002024-07-17 2:20PM EDT37.0011.450.000.000.00-3200.00%
NEM240726C000375002024-07-16 2:52PM EDT37.5011.080.000.000.00--10.00%
NEM240726C000380002024-07-18 3:35PM EDT38.009.580.000.000.00-10400.00%
NEM240726C000390002024-07-17 2:20PM EDT39.009.110.000.000.00-2210.00%
NEM240726C000395002024-07-19 10:02AM EDT39.507.450.000.000.00-170.00%
NEM240726C000400002024-07-19 3:50PM EDT40.007.250.000.000.00-221480.00%
NEM240726C000405002024-07-19 2:09PM EDT40.506.750.000.000.00-8270.00%
NEM240726C000410002024-07-18 3:42PM EDT41.006.700.000.000.00-8960.00%
NEM240726C000415002024-07-19 1:58PM EDT41.505.700.000.000.00-3130.00%
NEM240726C000420002024-07-19 2:52PM EDT42.005.200.000.000.00-14520.00%
NEM240726C000425002024-07-12 1:45PM EDT42.505.640.000.000.00--430.00%
NEM240726C000430002024-07-19 3:25PM EDT43.004.300.000.000.00-153860.00%
NEM240726C000435002024-07-19 3:53PM EDT43.503.880.000.000.00-43940.00%
NEM240726C000440002024-07-19 2:54PM EDT44.003.340.000.000.00-357120.00%
NEM240726C000445002024-07-19 3:37PM EDT44.502.950.000.000.00-261470.00%
NEM240726C000450002024-07-19 3:57PM EDT45.002.530.000.000.00-241,1760.00%
NEM240726C000455002024-07-19 12:52PM EDT45.502.270.000.000.00-168410.00%
NEM240726C000460002024-07-19 3:56PM EDT46.001.870.000.000.00-1084630.00%
NEM240726C000465002024-07-19 12:33PM EDT46.501.630.000.000.00-554070.00%
NEM240726C000470002024-07-19 3:51PM EDT47.001.330.000.000.00-4192,0460.03%
NEM240726C000475002024-07-19 3:57PM EDT47.501.070.000.000.00-3251,8103.13%
NEM240726C000480002024-07-19 3:59PM EDT48.000.870.000.000.00-9983,2346.25%
NEM240726C000485002024-07-19 3:22PM EDT48.500.750.000.000.00-4739316.25%
NEM240726C000490002024-07-19 3:55PM EDT49.000.580.000.000.00-42498012.50%
NEM240726C000495002024-07-19 3:41PM EDT49.500.500.000.000.00-15530212.50%
NEM240726C000500002024-07-19 3:57PM EDT50.000.390.000.000.00-32297112.50%
NEM240726C000510002024-07-19 3:55PM EDT51.000.250.000.000.00-35053912.50%
NEM240726C000520002024-07-19 3:58PM EDT52.000.170.000.000.00-4995925.00%
NEM240726C000530002024-07-19 3:50PM EDT53.000.130.000.000.00-3326025.00%
NEM240726C000540002024-07-19 1:29PM EDT54.000.110.000.000.00-12725.00%
NEM240726C000550002024-07-18 2:50PM EDT55.000.090.000.000.00-2521125.00%
NEM240726C000560002024-07-17 1:48PM EDT56.000.100.000.000.00-510625.00%
NEM240726C000580002024-07-16 1:22PM EDT58.000.040.000.000.00--150.00%
NEM240726C000600002024-06-20 9:30AM EDT60.000.100.000.100.00--1102.73%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240726P000250002024-07-11 9:49AM EDT25.000.020.000.000.00--050.00%
NEM240726P000340002024-06-14 1:12PM EDT34.000.120.001.270.00-813234.18%
NEM240726P000345002024-07-17 3:37PM EDT34.500.010.000.000.00--650.00%
NEM240726P000350002024-07-19 1:51PM EDT35.000.010.000.000.00-153850.00%
NEM240726P000355002024-07-19 12:50PM EDT35.500.010.000.000.00-101050.00%
NEM240726P000360002024-07-19 1:29PM EDT36.000.030.000.000.00-23750.00%
NEM240726P000370002024-07-16 1:39PM EDT37.000.120.000.000.00-33550.00%
NEM240726P000380002024-07-18 12:27PM EDT38.000.030.000.000.00-13750.00%
NEM240726P000390002024-07-19 1:38PM EDT39.000.040.000.000.00-510250.00%
NEM240726P000395002024-07-19 2:40PM EDT39.500.030.000.000.00-6525.00%
NEM240726P000400002024-07-19 1:38PM EDT40.000.040.000.000.00-8819825.00%
NEM240726P000405002024-07-19 1:34PM EDT40.500.040.000.000.00-7725.00%
NEM240726P000410002024-07-15 10:54AM EDT41.000.070.000.000.00-12581025.00%
NEM240726P000415002024-07-19 3:48PM EDT41.500.070.000.000.00-6725.00%
NEM240726P000420002024-07-19 11:12AM EDT42.000.080.000.000.00-111,85325.00%
NEM240726P000425002024-07-19 2:42PM EDT42.500.110.000.000.00-330525.00%
NEM240726P000430002024-07-19 1:05PM EDT43.000.160.000.000.00-157825.00%
NEM240726P000435002024-07-19 3:43PM EDT43.500.190.000.000.00-2117212.50%
NEM240726P000440002024-07-19 3:56PM EDT44.000.260.000.000.00-18269212.50%
NEM240726P000445002024-07-19 3:25PM EDT44.500.340.000.000.00-14524712.50%
NEM240726P000450002024-07-19 3:56PM EDT45.000.460.000.000.00-12455112.50%
NEM240726P000455002024-07-19 3:41PM EDT45.500.590.000.000.00-788556.25%
NEM240726P000460002024-07-19 3:56PM EDT46.000.810.000.000.00-1287106.25%
NEM240726P000465002024-07-19 3:56PM EDT46.501.020.000.000.00-822483.13%
NEM240726P000470002024-07-19 3:57PM EDT47.001.250.000.000.00-1383300.03%
NEM240726P000475002024-07-19 3:53PM EDT47.501.520.000.000.00-193070.00%
NEM240726P000480002024-07-19 3:56PM EDT48.001.820.000.000.00-498340.00%
NEM240726P000485002024-07-19 11:57AM EDT48.502.110.000.000.00-414490.00%
NEM240726P000490002024-07-19 10:54AM EDT49.002.540.000.000.00-72490.00%
NEM240726P000495002024-07-17 12:56PM EDT49.501.970.000.000.00--410.00%
NEM240726P000500002024-07-19 3:06PM EDT50.003.320.000.000.00-11070.00%
NEM240726P000510002024-07-18 9:42AM EDT51.003.180.000.000.00-340.00%
NEM240726P000520002024-07-18 3:04PM EDT52.004.440.000.000.00-550.00%