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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230120C000300002022-08-08 9:32AM EDT30.0015.6415.6515.850.00-642108.62%
NEM230120C000325002021-12-07 4:29PM EDT32.5023.9927.5028.300.00-82315.50%
NEM230120C000350002022-08-09 3:46PM EDT35.0010.9011.1511.300.00-54685.62%
NEM230120C000375002022-08-11 10:19AM EDT37.509.919.159.25+0.53+5.65%311277.15%
NEM230120C000400002022-08-11 10:18AM EDT40.007.987.357.45+1.28+19.10%337770.63%
NEM230120C000425002022-08-10 3:51PM EDT42.505.895.755.90+0.18+3.15%1023465.49%
NEM230120C000450002022-08-11 2:20PM EDT45.004.544.404.55+0.04+0.89%582,00061.30%
NEM230120C000475002022-08-11 2:16PM EDT47.503.403.353.45-0.05-1.45%3261,74958.45%
NEM230120C000500002022-08-11 2:21PM EDT50.002.552.512.56-0.05-1.92%832,52456.15%
NEM230120C000525002022-08-11 10:18AM EDT52.502.131.871.93+0.22+11.52%21,90054.86%
NEM230120C000550002022-08-11 1:28PM EDT55.001.471.401.45+0.09+6.52%5885,90954.08%
NEM230120C000575002022-08-11 2:08PM EDT57.501.071.021.09+0.06+5.94%101,43753.35%
NEM230120C000600002022-08-11 2:32PM EDT60.000.810.790.81-0.06-6.90%50718,86253.22%
NEM230120C000625002022-08-10 3:17PM EDT62.500.610.600.62-0.09-12.86%225,04753.27%
NEM230120C000650002022-08-11 11:18AM EDT65.000.500.460.48-0.03-5.66%35,09553.47%
NEM230120C000675002022-08-10 3:15PM EDT67.500.360.360.38-0.05-12.20%11,96253.91%
NEM230120C000700002022-08-10 11:38AM EDT70.000.320.300.31-0.03-8.57%78,40254.79%
NEM230120C000725002022-08-11 11:23AM EDT72.500.250.240.25-0.11-30.56%186355.27%
NEM230120C000750002022-08-11 10:10AM EDT75.000.230.200.21-0.01-4.17%136,64556.15%
NEM230120C000775002022-08-09 10:04AM EDT77.500.210.170.180.00-160957.03%
NEM230120C000800002022-08-10 12:19PM EDT80.000.170.140.16-0.03-15.00%212,29358.01%
NEM230120C000825002022-07-27 10:49AM EDT82.500.190.130.140.00--5,62359.18%
NEM230120C000850002022-08-11 11:10AM EDT85.000.110.110.12-0.04-26.67%83,24759.86%
NEM230120C000875002022-08-04 2:01PM EDT87.500.170.100.110.00--85761.04%
NEM230120C000900002022-08-08 10:30AM EDT90.000.160.090.100.00-121,55262.11%
NEM230120C000925002022-08-10 1:20PM EDT92.500.100.080.09-0.05-33.33%-25062.89%
NEM230120C000950002022-08-11 1:21PM EDT95.000.090.080.09-0.02-18.18%13,13964.65%
NEM230120C001000002022-08-05 12:33PM EDT100.000.110.070.080.00-104,29866.99%
NEM230120C001050002022-08-04 2:03PM EDT105.000.090.060.070.00-37080868.75%
NEM230120C001100002022-07-27 9:49AM EDT110.000.060.060.070.00-402,51371.68%
NEM230120C001150002022-07-21 9:39AM EDT115.000.050.050.060.00--14773.05%
NEM230120C001200002022-08-01 10:14AM EDT120.000.080.050.060.00--15075.39%
NEM230120C001250002022-08-03 10:58AM EDT125.000.050.050.060.00-569578.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230120P000225002022-08-10 3:16PM EDT22.500.140.090.15-0.01-6.67%-960.55%
NEM230120P000250002022-08-08 10:35AM EDT25.000.230.110.230.00-21754.88%
NEM230120P000275002022-08-01 11:43AM EDT27.500.380.210.270.00-153450.88%
NEM230120P000300002022-08-10 3:49PM EDT30.000.430.400.44-0.07-14.00%168447.71%
NEM230120P000325002022-08-10 3:16PM EDT32.500.660.630.67-0.11-14.29%126,91744.14%
NEM230120P000350002022-08-10 12:45PM EDT35.000.920.981.02-0.29-23.97%2277240.99%
NEM230120P000375002022-08-11 12:10PM EDT37.501.441.491.52-0.29-16.76%971,48037.87%
NEM230120P000400002022-08-11 10:22AM EDT40.002.012.182.24-0.48-19.28%103,36934.99%
NEM230120P000425002022-08-11 1:59PM EDT42.503.103.103.20-0.56-15.30%465,43631.87%
NEM230120P000450002022-08-11 1:33PM EDT45.004.204.254.35-0.80-16.00%1444,00427.20%
NEM230120P000475002022-08-11 11:41AM EDT47.505.505.655.80-0.84-13.25%811,63620.00%
NEM230120P000500002022-08-11 1:04PM EDT50.007.107.307.45-1.00-12.35%27,6850.00%
NEM230120P000525002022-08-11 10:23AM EDT52.508.709.159.30-1.05-10.77%143,0420.00%
NEM230120P000550002022-08-11 1:21PM EDT55.0011.0211.1511.30-0.83-7.00%35,3650.00%
NEM230120P000575002022-08-09 12:45PM EDT57.5014.2613.3013.450.00-132,5130.00%
NEM230120P000600002022-08-10 2:36PM EDT60.0015.5015.5515.70-0.55-3.43%109,0620.00%
NEM230120P000625002022-08-10 3:21PM EDT62.5017.9517.8518.05-1.00-5.28%104,6580.00%
NEM230120P000650002022-08-10 11:42AM EDT65.0020.0020.2020.40-1.45-6.76%11,4980.00%
NEM230120P000675002022-08-05 12:37PM EDT67.5023.8022.5522.750.00-207600.00%
NEM230120P000700002022-08-02 12:21PM EDT70.0024.3524.9525.150.00-33,4300.00%
NEM230120P000725002022-07-22 2:38PM EDT72.5022.1527.4027.600.00--3700.00%
NEM230120P000750002022-08-01 12:23PM EDT75.0030.6529.8030.100.00-221,6930.00%
NEM230120P000775002022-07-15 3:46PM EDT77.5023.8032.3032.600.00--5660.00%
NEM230120P000800002022-08-02 3:39PM EDT80.0035.4134.8035.000.00-41,0550.00%
NEM230120P000825002022-07-25 1:45PM EDT82.5037.8037.2537.400.00--7120.00%
NEM230120P000850002022-07-06 9:48AM EDT85.0026.2040.5540.900.00-71850.00%
NEM230120P000875002022-07-15 3:46PM EDT87.5033.4042.2542.400.00--760.00%
NEM230120P000900002022-07-01 1:17PM EDT90.0030.1545.5545.850.00-7960.00%
NEM230120P000925002022-07-21 3:42PM EDT92.5040.7547.2547.500.00--660.00%
NEM230120P000950002021-11-30 11:10AM EDT95.0041.1035.9036.300.00-2760.00%
NEM230120P001000002021-11-30 2:35PM EDT100.0047.4040.4540.800.00-251310.00%
NEM230120P001050002021-12-23 1:32PM EDT105.0047.0045.2547.750.00-151250.00%
NEM230120P001100002021-12-09 11:23AM EDT110.0055.4049.9551.800.00-11510.00%
NEM230120P001200002022-07-29 11:32AM EDT120.0074.8074.6074.850.00--160.00%
NEM230120P001250002022-07-26 3:30PM EDT125.0078.8079.5579.850.00--60.00%