UK markets closed

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.82+0.26 (+0.64%)
At close: 04:00PM EDT
40.82 0.00 (0.00%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM241220C000250002024-05-10 11:29AM EDT25.0018.3014.0517.550.00-101175.85%
NEM241220C000300002024-05-17 12:43PM EDT30.0014.2011.6512.650.00-126456.47%
NEM241220C000325002024-05-31 9:45AM EDT32.5010.619.6010.150.00-11746.92%
NEM241220C000350002024-06-14 1:27PM EDT35.007.757.657.90+0.25+3.33%31,58940.43%
NEM241220C000375002024-06-13 11:18AM EDT37.505.906.006.150.00-1742,66738.16%
NEM241220C000400002024-06-14 11:39AM EDT40.004.654.154.75+0.09+1.97%180337.31%
NEM241220C000425002024-06-14 3:29PM EDT42.503.573.504.50+0.06+1.71%563,63844.36%
NEM241220C000450002024-06-14 11:44AM EDT45.002.662.672.77+0.03+1.14%159,96837.04%
NEM241220C000475002024-06-14 3:18PM EDT47.502.041.802.21+0.20+10.87%154,25738.21%
NEM241220C000500002024-06-13 12:28PM EDT50.001.401.501.710.00-21,50838.66%
NEM241220C000525002024-06-12 12:41PM EDT52.501.251.121.360.00-24239.50%
NEM241220C000550002024-06-13 12:55PM EDT55.000.850.850.93+0.02+2.41%10061038.28%
NEM241220C000600002024-05-29 12:11PM EDT60.000.690.500.650.00-12845340.87%
NEM241220C000650002024-06-10 10:51AM EDT65.000.320.310.370.00-279840.87%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM241220P000250002024-05-23 11:25AM EDT25.000.120.000.200.00-604241.41%
NEM241220P000275002024-06-04 12:38PM EDT27.500.260.002.320.00-27155.98%
NEM241220P000300002024-06-10 2:47PM EDT30.000.410.380.450.00-128534.52%
NEM241220P000325002024-06-14 3:48PM EDT32.500.770.660.79-0.02-2.53%1234233.15%
NEM241220P000350002024-06-14 12:44PM EDT35.001.331.251.34-0.07-5.00%847332.30%
NEM241220P000375002024-06-14 1:52PM EDT37.502.122.062.14-0.11-4.93%2,20617,42231.64%
NEM241220P000400002024-06-13 3:24PM EDT40.003.153.103.25-0.05-1.56%149931.42%
NEM241220P000425002024-06-07 10:05AM EDT42.504.504.454.600.00-116630.93%
NEM241220P000450002024-06-14 2:38PM EDT45.006.216.056.20+0.43+7.44%21,87530.42%
NEM241220P000475002024-06-14 11:01AM EDT47.508.037.808.05-0.07-0.86%4928330.15%
NEM241220P000500002024-06-13 10:10AM EDT50.009.959.3010.050.00-755229.49%
NEM241220P000525002024-06-06 12:00PM EDT52.5011.0511.9012.600.00--234.33%
NEM241220P000550002024-06-14 2:38PM EDT55.0014.5714.3014.50+3.02+26.15%447228.59%