UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.03+0.27 (+0.65%)
At close: 04:00PM EDT
42.15 +0.12 (+0.29%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221216C000225002022-09-06 2:38PM EDT22.5019.3619.6019.850.00-3079.30%
NEM221216C000250002022-09-20 10:09AM EDT25.0018.0417.2017.500.00-1175.10%
NEM221216C000275002022-09-27 2:55PM EDT27.5013.4614.8015.050.00-101066.80%
NEM221216C000300002022-09-28 1:19PM EDT30.0012.5012.4012.750.00-52860.79%
NEM221216C000325002022-09-29 3:59PM EDT32.5010.0010.1510.350.00-205054.30%
NEM221216C000350002022-09-30 11:28AM EDT35.008.538.008.15-0.17-1.95%29051.17%
NEM221216C000375002022-09-26 2:01PM EDT37.504.856.106.250.00-426448.63%
NEM221216C000400002022-09-30 3:54PM EDT40.004.504.454.55+0.20+4.65%211,59845.85%
NEM221216C000425002022-09-30 2:56PM EDT42.503.153.103.20+0.10+3.28%224,00944.36%
NEM221216C000450002022-09-30 3:29PM EDT45.002.122.062.18-0.03-1.40%1373,02443.53%
NEM221216C000475002022-09-30 2:12PM EDT47.501.381.361.42+0.05+3.76%6112,69142.73%
NEM221216C000500002022-09-30 2:15PM EDT50.000.940.880.93+0.01+1.08%985,18142.77%
NEM221216C000525002022-09-30 3:17PM EDT52.500.600.580.63-0.03-4.76%2999043.60%
NEM221216C000550002022-09-30 11:06AM EDT55.000.430.390.440.00-53,43944.73%
NEM221216C000575002022-09-30 11:11AM EDT57.500.330.270.33+0.09+37.50%62,93746.48%
NEM221216C000600002022-09-30 11:14AM EDT60.000.270.200.24+0.03+12.50%23112,30947.66%
NEM221216C000625002022-09-29 9:40AM EDT62.500.180.160.170.00-832648.54%
NEM221216C000650002022-09-22 10:07AM EDT65.000.160.120.140.00-2058050.49%
NEM221216C000675002022-09-28 10:00AM EDT67.500.120.100.110.00-830751.47%
NEM221216C000700002022-09-28 11:22AM EDT70.000.110.080.100.00-242,25953.32%
NEM221216C000725002022-09-26 9:30AM EDT72.500.120.070.090.00-146655.47%
NEM221216C000750002022-09-15 3:35PM EDT75.000.080.060.080.00-221,07857.03%
NEM221216C000775002022-09-28 9:30AM EDT77.500.060.050.070.00-1846058.59%
NEM221216C000800002022-09-30 2:27PM EDT80.000.060.050.060.00-181,07660.35%
NEM221216C000825002022-09-28 9:30AM EDT82.500.050.040.060.00-329962.11%
NEM221216C000850002022-09-28 1:27PM EDT85.000.050.040.050.00-761,81363.67%
NEM221216C000875002022-09-28 9:30AM EDT87.500.050.030.050.00-11,96764.84%
NEM221216C000900002022-09-28 10:31AM EDT90.000.050.030.040.00-37366.02%
NEM221216C000925002022-09-28 10:29AM EDT92.500.040.020.040.00-26966.80%
NEM221216C000950002022-09-28 10:33AM EDT95.000.040.020.040.00-114668.75%
NEM221216C001000002022-09-26 1:26PM EDT100.000.040.020.030.00-107471.09%
NEM221216C001050002022-09-21 11:35AM EDT105.000.040.010.030.00-19572.66%
NEM221216C001100002022-08-25 11:55AM EDT110.000.080.030.040.00-22380.47%
NEM221216C001150002022-09-26 10:17AM EDT115.000.040.000.030.00-3476.56%
NEM221216C001200002022-08-01 10:13AM EDT120.000.060.030.040.00-50686.33%
NEM221216C001250002022-08-23 10:04AM EDT125.000.030.010.060.00-110189.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221216P000225002022-09-27 1:55PM EDT22.500.120.060.170.00-3410672.07%
NEM221216P000250002022-09-01 10:23AM EDT25.000.210.120.170.00-4563.87%
NEM221216P000275002022-09-21 2:16PM EDT27.500.230.200.270.00-116459.28%
NEM221216P000300002022-09-30 3:15PM EDT30.000.370.360.390.00-425154.93%
NEM221216P000325002022-09-28 1:13PM EDT32.500.620.590.650.00-261,26151.71%
NEM221216P000350002022-09-28 3:45PM EDT35.001.020.991.060.00-381,77250.00%
NEM221216P000375002022-09-30 2:56PM EDT37.501.601.591.68-0.19-10.61%471,64348.00%
NEM221216P000400002022-09-30 3:15PM EDT40.002.522.482.54-0.15-5.62%2972,04546.14%
NEM221216P000425002022-09-30 3:26PM EDT42.503.703.653.75-0.20-5.13%1497,63745.41%
NEM221216P000450002022-09-30 2:39PM EDT45.005.215.155.25-0.17-3.16%318,02844.87%
NEM221216P000475002022-09-30 12:46PM EDT47.506.956.907.20-1.35-16.27%151147.27%
NEM221216P000500002022-09-30 3:57PM EDT50.009.098.959.10-0.31-3.30%11,66746.24%
NEM221216P000525002022-09-28 2:14PM EDT52.5011.1711.0511.250.00-446646.73%
NEM221216P000550002022-09-22 2:37PM EDT55.0012.9513.4013.600.00-789649.46%
NEM221216P000575002022-09-26 11:44AM EDT57.5017.0015.8015.950.00-857650.98%
NEM221216P000600002022-09-22 12:24PM EDT60.0017.9518.2018.400.00-185251.12%
NEM221216P000625002022-09-26 10:34AM EDT62.5021.6620.6020.850.00-476752.49%
NEM221216P000650002022-09-30 2:11PM EDT65.0023.0523.1023.35-1.10-4.55%3673356.40%
NEM221216P000675002022-09-28 1:46PM EDT67.5025.6525.5525.700.00-133954.88%
NEM221216P000700002022-09-28 10:51AM EDT70.0028.2827.9028.350.00-1037858.20%
NEM221216P000725002022-09-22 1:50PM EDT72.5030.0030.3530.850.00-127159.67%
NEM221216P000750002022-09-22 12:24PM EDT75.0032.7032.8533.200.00-15955.47%
NEM221216P000775002022-09-13 2:35PM EDT77.5034.1035.3035.900.00-21665.43%
NEM221216P000800002022-09-19 12:00PM EDT80.0036.3037.7038.250.00-1077.34%
NEM221216P000825002022-09-06 2:10PM EDT82.5041.3540.1040.900.00-11358.59%
NEM221216P000850002022-09-06 11:08AM EDT85.0043.2542.6543.300.00-1051.56%
NEM221216P000875002022-09-01 11:30AM EDT87.5047.0545.2545.750.00-2063.28%
NEM221216P000900002022-09-06 11:32AM EDT90.0048.5547.7048.250.00-62356.25%
NEM221216P000925002022-09-06 11:32AM EDT92.5051.0550.1050.850.00-4057.81%
NEM221216P000950002022-09-06 3:35PM EDT95.0053.9052.6053.350.00-5059.38%
NEM221216P001000002022-09-02 1:31PM EDT100.0058.6057.7058.250.00-1562.50%
NEM221216P001050002022-06-10 2:01PM EDT105.0039.0545.7046.050.00-2410.00%
NEM221216P001100002022-05-19 2:55PM EDT110.0044.9545.9546.800.00-6180.00%
NEM221216P001150002022-06-21 9:58AM EDT115.0050.8062.7063.500.00-3120.00%
NEM221216P001200002022-06-21 10:12AM EDT120.0055.6067.6568.500.00-4280.00%
NEM221216P001250002022-04-28 11:55AM EDT125.0053.1056.4557.650.00-340.00%