UK markets close in 2 hours 47 minutes

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
47.65 +0.30 (+0.63%)
Pre-market: 08:43AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240719C000200002024-06-20 10:57AM EDT20.0023.000.000.000.00-2601000.00%
NEM240719C000250002024-07-05 1:42PM EDT25.0019.460.000.000.00-272050.00%
NEM240719C000275002024-06-17 12:09PM EDT27.5013.500.000.000.00--50.00%
NEM240719C000300002024-07-12 12:13PM EDT30.0017.680.000.000.00-1570.00%
NEM240719C000325002024-07-15 12:17PM EDT32.5015.500.000.000.00-12820.00%
NEM240719C000340002024-06-25 11:07AM EDT34.008.300.000.000.00--170.00%
NEM240719C000350002024-07-15 3:49PM EDT35.0012.500.000.000.00-21250.00%
NEM240719C000370002024-07-05 1:16PM EDT37.007.060.000.000.00-220.00%
NEM240719C000375002024-07-15 1:31PM EDT37.5010.150.000.000.00-1001,1750.00%
NEM240719C000380002024-07-09 3:03PM EDT38.006.050.000.000.00--30.00%
NEM240719C000385002024-07-11 2:35PM EDT38.508.410.000.000.00-2230.00%
NEM240719C000390002024-07-12 3:10PM EDT39.008.550.000.000.00-150.00%
NEM240719C000395002024-07-12 9:54AM EDT39.507.450.000.000.00-11110.00%
NEM240719C000400002024-07-15 3:49PM EDT40.007.450.000.000.00-52,1700.00%
NEM240719C000405002024-07-15 1:06PM EDT40.507.200.000.000.00-2600.00%
NEM240719C000410002024-07-11 3:05PM EDT41.006.250.000.000.00-53640.00%
NEM240719C000415002024-07-12 1:01PM EDT41.506.700.000.000.00-11470.00%
NEM240719C000420002024-07-15 1:36PM EDT42.005.650.000.000.00-82890.00%
NEM240719C000425002024-07-15 3:49PM EDT42.504.920.000.000.00-4844,2040.00%
NEM240719C000430002024-07-15 3:39PM EDT43.004.660.000.000.00-194660.00%
NEM240719C000435002024-07-15 3:46PM EDT43.504.160.000.000.00-1175340.00%
NEM240719C000440002024-07-15 3:19PM EDT44.003.860.000.000.00-61,3120.00%
NEM240719C000445002024-07-15 3:52PM EDT44.503.000.000.000.00-227060.00%
NEM240719C000450002024-07-15 3:57PM EDT45.002.500.000.000.00-2328,5180.00%
NEM240719C000455002024-07-15 3:58PM EDT45.502.040.000.000.00-87590.00%
NEM240719C000460002024-07-15 3:58PM EDT46.001.600.000.000.00-578300.00%
NEM240719C000465002024-07-15 3:51PM EDT46.501.280.000.000.00-2067420.00%
NEM240719C000470002024-07-15 3:52PM EDT47.000.950.000.000.00-2511,5510.00%
NEM240719C000475002024-07-15 3:58PM EDT47.500.630.000.000.00-1,5195,7861.56%
NEM240719C000480002024-07-15 3:58PM EDT48.000.460.000.000.00-3,8533,8503.13%
NEM240719C000485002024-07-15 3:52PM EDT48.500.330.000.000.00-1613586.25%
NEM240719C000490002024-07-15 3:54PM EDT49.000.230.000.000.00-14147412.50%
NEM240719C000495002024-07-15 3:53PM EDT49.500.180.000.000.00-30038112.50%
NEM240719C000500002024-07-15 3:53PM EDT50.000.120.000.000.00-1,0344,99512.50%
NEM240719C000510002024-07-15 12:15PM EDT51.000.080.000.000.00-17818625.00%
NEM240719C000520002024-07-15 3:58PM EDT52.000.050.000.000.00-153525.00%
NEM240719C000525002024-07-15 1:02PM EDT52.500.040.000.000.00-242825.00%
NEM240719C000550002024-07-15 12:52PM EDT55.000.020.000.000.00-1472,64125.00%
NEM240719C000600002024-07-15 10:07AM EDT60.000.010.000.000.00-1,0751,15950.00%
NEM240719C000650002024-07-11 10:39AM EDT65.000.010.000.000.00-6113050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240719P000200002024-07-05 11:28AM EDT20.000.020.000.000.00-6650.00%
NEM240719P000250002024-05-14 1:26PM EDT25.000.110.000.000.00--150.00%
NEM240719P000300002024-06-20 10:05AM EDT30.000.030.000.000.00-26850.00%
NEM240719P000325002024-07-05 11:59AM EDT32.500.020.000.000.00-218250.00%
NEM240719P000350002024-07-12 12:05PM EDT35.000.010.000.000.00-71,36450.00%
NEM240719P000360002024-07-12 2:28PM EDT36.000.010.000.000.00--750.00%
NEM240719P000365002024-07-15 9:35AM EDT36.500.010.000.000.00-8610650.00%
NEM240719P000370002024-07-15 10:44AM EDT37.000.010.000.000.00-81684750.00%
NEM240719P000375002024-07-15 1:35PM EDT37.500.010.000.000.00-5652,24350.00%
NEM240719P000380002024-07-15 2:17PM EDT38.000.010.000.000.00-144950.00%
NEM240719P000385002024-07-15 2:39PM EDT38.500.010.000.000.00-723,30650.00%
NEM240719P000390002024-07-15 3:11PM EDT39.000.020.000.000.00-4316050.00%
NEM240719P000395002024-07-15 3:59PM EDT39.500.020.000.000.00-583,54450.00%
NEM240719P000400002024-07-15 3:59PM EDT40.000.020.000.000.00-20910,91050.00%
NEM240719P000405002024-07-12 2:01PM EDT40.500.010.000.000.00-2134850.00%
NEM240719P000410002024-07-12 11:57AM EDT41.000.020.000.000.00-2187025.00%
NEM240719P000415002024-07-12 9:30AM EDT41.500.100.000.000.00-11,01125.00%
NEM240719P000420002024-07-12 1:09PM EDT42.000.010.000.000.00-3468625.00%
NEM240719P000425002024-07-15 12:40PM EDT42.500.020.000.000.00-554,29225.00%
NEM240719P000430002024-07-12 11:50AM EDT43.000.080.000.000.00-138225.00%
NEM240719P000435002024-07-15 3:49PM EDT43.500.040.000.000.00-483425.00%
NEM240719P000440002024-07-15 3:46PM EDT44.000.040.000.000.00-531,21825.00%
NEM240719P000445002024-07-15 1:54PM EDT44.500.050.000.000.00-1461312.50%
NEM240719P000450002024-07-15 3:51PM EDT45.000.090.000.000.00-1202,08712.50%
NEM240719P000455002024-07-15 3:37PM EDT45.500.100.000.000.00-1051,66712.50%
NEM240719P000460002024-07-15 3:54PM EDT46.000.200.000.000.00-1103306.25%
NEM240719P000465002024-07-15 3:49PM EDT46.500.300.000.000.00-3544036.25%
NEM240719P000470002024-07-15 3:58PM EDT47.000.530.000.000.00-1807743.13%
NEM240719P000475002024-07-15 3:58PM EDT47.500.770.000.000.00-1411,2710.00%
NEM240719P000480002024-07-15 3:42PM EDT48.000.900.000.000.00-547530.00%
NEM240719P000485002024-07-15 3:39PM EDT48.501.240.000.000.00-1392600.00%
NEM240719P000500002024-07-11 3:11PM EDT50.003.000.000.000.00-280.00%
NEM240719P000510002024-07-15 9:30AM EDT51.003.800.000.000.00-4110.00%
NEM240719P000550002024-07-01 11:29AM EDT55.0013.150.000.000.00-1350.00%
NEM240719P000600002024-07-01 11:29AM EDT60.0018.150.000.000.00--00.00%