UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.79+0.28 (+0.60%)
As of 12:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240719C000400002024-07-15 10:16AM EDT2024-07-197.577.707.85-0.14-1.82%22,17182.81%
NEM240726C000400002024-07-15 11:32AM EDT2024-07-267.807.507.95+0.10+1.30%510765.82%
NEM240802C000400002024-07-12 3:16PM EDT2024-08-028.157.808.250.00-6881357.42%
NEM240809C000400002024-07-03 9:35AM EDT2024-08-093.507.959.150.00--070.41%
NEM240816C000400002024-07-15 10:29AM EDT2024-08-168.058.008.15-0.30-3.59%31,15049.02%
NEM240823C000400002024-07-08 11:44AM EDT2024-08-234.657.458.500.00--155.42%
NEM240830C000400002024-07-11 2:04PM EDT2024-08-307.537.158.900.00--260.64%
NEM240920C000400002024-07-15 11:36AM EDT2024-09-208.508.308.45+0.05+0.59%1,60612,53641.41%
NEM241220C000400002024-07-15 11:01AM EDT2024-12-209.619.309.45+0.01+0.10%189839.33%
NEM250117C000400002024-07-15 11:38AM EDT2025-01-179.809.609.75+0.34+3.59%11414,22739.28%
NEM250620C000400002024-07-15 9:30AM EDT2025-06-2010.7111.0011.20-0.09-0.83%548539.20%
NEM260116C000400002024-07-15 11:30AM EDT2026-01-1612.6811.9012.70-0.12-0.94%252,92238.65%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240719P000400002024-07-15 11:01AM EDT2024-07-190.020.020.030.00-7310,92672.66%
NEM240726P000400002024-07-12 3:41PM EDT2024-07-260.040.020.530.00-2611175.78%
NEM240802P000400002024-07-15 11:18AM EDT2024-08-020.070.060.20-0.59-89.39%1665450.20%
NEM240809P000400002024-07-15 11:19AM EDT2024-08-090.150.050.15+0.03+25.00%82544.34%
NEM240816P000400002024-07-15 11:39AM EDT2024-08-160.120.100.32-0.01-7.69%78,50847.56%
NEM240823P000400002024-07-15 10:54AM EDT2024-08-230.150.130.18-0.34-69.39%100137.31%
NEM240830P000400002024-07-12 12:48PM EDT2024-08-300.350.150.220.00--136.13%
NEM240920P000400002024-07-15 11:07AM EDT2024-09-200.300.310.34-0.21-41.18%448,78833.74%
NEM241220P000400002024-07-15 10:10AM EDT2024-12-201.000.981.17-0.01-0.99%12,65533.79%
NEM250117P000400002024-07-15 10:40AM EDT2025-01-171.141.121.26-0.06-5.00%19,71832.13%
NEM250620P000400002024-07-15 10:51AM EDT2025-06-202.182.092.32-0.01-0.46%2291131.74%
NEM260116P000400002024-07-15 10:03AM EDT2026-01-163.343.103.40+0.04+1.21%14,24730.84%
NEM261218P000400002024-07-12 3:07PM EDT2026-12-184.353.256.100.00--235.32%