UK Markets open in 2 hrs 34 mins

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.89+0.99 (+2.26%)
At close: 04:00PM EDT
44.72 -0.17 (-0.38%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221118C000250002022-07-29 10:29AM EDT25.0020.5020.5520.700.00--10134.28%
NEM221118C000275002022-08-02 9:47AM EDT27.5017.9018.0518.200.00-119116.36%
NEM221118C000300002022-07-29 11:22AM EDT30.0015.9115.6015.800.00--8102.83%
NEM221118C000325002022-08-04 10:01AM EDT32.5012.6013.2013.350.00-16389.70%
NEM221118C000350002022-08-11 1:08PM EDT35.0011.1510.8511.00+1.00+9.85%252878.91%
NEM221118C000375002022-08-10 1:54PM EDT37.509.208.708.85+0.95+11.52%-372.22%
NEM221118C000400002022-08-10 3:11PM EDT40.006.706.756.85+0.62+10.20%1013266.87%
NEM221118C000425002022-08-11 12:12PM EDT42.505.255.055.15+0.50+10.53%616263.40%
NEM221118C000450002022-08-11 1:47PM EDT45.003.813.653.75+0.11+2.97%584,30761.13%
NEM221118C000475002022-08-11 2:33PM EDT47.502.592.562.61-0.03-1.15%561,22659.33%
NEM221118C000500002022-08-11 1:57PM EDT50.001.801.751.79+0.08+4.65%3592058.50%
NEM221118C000525002022-08-10 3:47PM EDT52.501.211.191.23-0.02-1.63%12123458.50%
NEM221118C000550002022-08-11 11:54AM EDT55.000.870.790.84+0.09+11.54%3989358.59%
NEM221118C000575002022-08-11 11:47AM EDT57.500.590.540.58+0.01+1.72%779559.33%
NEM221118C000600002022-08-10 12:24PM EDT60.000.430.370.39+0.01+2.38%1976859.86%
NEM221118C000625002022-08-04 2:17PM EDT62.500.400.260.280.00-817861.04%
NEM221118C000650002022-08-11 12:31PM EDT65.000.210.190.20-0.02-8.70%1029762.31%
NEM221118C000675002022-08-10 3:06PM EDT67.500.150.140.15-0.08-34.78%2014163.67%
NEM221118C000700002022-08-10 11:56AM EDT70.000.120.110.12-0.02-14.29%721565.63%
NEM221118C000725002022-07-29 3:52PM EDT72.500.190.090.100.00--7067.77%
NEM221118C000750002022-08-11 1:58PM EDT75.000.080.070.08-0.03-27.27%224469.14%
NEM221118C000800002022-08-10 11:57AM EDT80.000.060.050.06-0.02-25.00%37173.24%
NEM221118C000850002022-07-13 9:42AM EDT85.000.290.040.050.00--12377.73%
NEM221118C000900002022-07-13 10:51AM EDT90.000.180.030.040.00--1581.25%
NEM221118C000950002022-07-13 9:41AM EDT95.000.190.030.040.00--686.33%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221118P000225002022-08-09 1:15PM EDT22.500.070.020.080.00-2007091.80%
NEM221118P000250002022-08-05 2:21PM EDT25.000.110.030.170.00--487.89%
NEM221118P000275002022-07-25 3:13PM EDT27.500.270.060.220.00--379.69%
NEM221118P000300002022-08-09 12:57PM EDT30.000.270.150.280.00-11373.44%
NEM221118P000325002022-08-05 2:52PM EDT32.500.440.320.360.00--568.16%
NEM221118P000350002022-08-11 2:13PM EDT35.000.520.540.57-0.20-27.78%28163.92%
NEM221118P000375002022-08-05 11:38AM EDT37.501.200.860.930.00-217060.21%
NEM221118P000400002022-08-11 1:39PM EDT40.001.381.421.47-0.30-17.86%251457.54%
NEM221118P000425002022-08-11 1:31PM EDT42.502.142.212.26-0.39-15.41%2554055.13%
NEM221118P000450002022-08-11 10:22AM EDT45.002.963.253.40-0.89-23.12%2073553.22%
NEM221118P000475002022-08-11 10:27AM EDT47.504.354.654.75-0.85-16.35%259851.12%
NEM221118P000500002022-08-10 1:01PM EDT50.005.856.356.45-1.45-19.86%517250.64%
NEM221118P000525002022-08-10 11:36AM EDT52.508.188.308.40-1.12-12.04%214649.41%
NEM221118P000550002022-08-02 10:29AM EDT55.0010.1010.4010.550.00-166248.39%
NEM221118P000575002022-08-10 11:10AM EDT57.5012.2412.6512.80-0.61-4.75%155645.51%
NEM221118P000600002022-07-26 1:02PM EDT60.0014.5215.0515.150.00--11939.45%
NEM221118P000625002022-08-08 9:30AM EDT62.5017.5017.4517.550.00--3130.00%
NEM221118P000650002022-07-29 11:00AM EDT65.0019.8019.9020.000.00--4990.00%
NEM221118P000675002022-07-15 11:05AM EDT67.5014.2522.3522.500.00--840.00%
NEM221118P000700002022-08-11 9:47AM EDT70.0024.3624.8024.95+8.16+50.37%1830.00%
NEM221118P000725002022-07-14 12:21PM EDT72.5018.1027.3527.450.00--540.00%
NEM221118P000750002022-07-15 12:57PM EDT75.0021.1029.8029.900.00--380.00%
NEM221118P000800002022-07-01 2:52PM EDT80.0019.9035.6035.800.00--23109.18%
NEM221118P000850002022-07-11 2:04PM EDT85.0026.3539.0039.150.00--510.00%
NEM221118P000900002022-07-01 2:35PM EDT90.0029.2545.6045.800.00--12124.90%