UK markets close in 1 hour 23 minutes

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.95-0.30 (-0.73%)
As of 10:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230317C000225002022-09-22 10:06AM EDT22.5019.8718.4518.700.00-6353.81%
NEM230317C000250002022-09-15 11:09AM EDT25.0017.5516.1016.250.00-1147.56%
NEM230317C000275002022-08-30 12:25PM EDT27.5014.8413.8014.000.00-1246.58%
NEM230317C000300002022-08-19 3:24PM EDT30.0013.7414.5014.650.00-11383.11%
NEM230317C000325002022-09-22 1:54PM EDT32.5011.309.609.850.00-1643.87%
NEM230317C000350002022-09-23 3:08PM EDT35.008.257.758.000.00-324342.41%
NEM230317C000375002022-09-23 2:57PM EDT37.506.326.256.400.00-345541.60%
NEM230317C000400002022-09-23 10:52AM EDT40.005.004.855.000.00-636840.69%
NEM230317C000425002022-09-26 9:44AM EDT42.503.753.653.80-0.25-6.25%247439.67%
NEM230317C000450002022-09-26 9:31AM EDT45.003.022.762.86-0.08-2.58%392,68939.15%
NEM230317C000475002022-09-23 3:46PM EDT47.502.312.072.160.00-877839.14%
NEM230317C000500002022-09-26 9:30AM EDT50.001.741.551.63+0.06+3.57%101,42239.28%
NEM230317C000525002022-09-23 10:20AM EDT52.501.171.151.220.00-1330239.40%
NEM230317C000550002022-09-23 3:08PM EDT55.000.930.850.970.00-1827340.36%
NEM230317C000575002022-09-23 9:57AM EDT57.500.670.640.710.00-228940.21%
NEM230317C000600002022-09-23 3:53PM EDT60.000.570.480.540.00-212,73540.53%
NEM230317C000625002022-09-23 3:37PM EDT62.500.440.390.440.00-112541.50%
NEM230317C000650002022-09-23 9:53AM EDT65.000.300.000.350.00-130942.09%
NEM230317C000675002022-09-16 2:08PM EDT67.500.360.000.300.00-54243.26%
NEM230317C000700002022-09-22 11:02AM EDT70.000.250.000.320.00-11026146.19%
NEM230317C000750002022-09-13 3:55PM EDT75.000.160.130.260.00-613648.73%
NEM230317C000800002022-09-22 11:11AM EDT80.000.150.000.000.00-10013725.00%
NEM230317C000850002022-09-23 2:45PM EDT85.000.100.000.000.00-131,01725.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230317P000225002022-08-30 10:08AM EDT22.500.280.000.000.00-42425.00%
NEM230317P000250002022-09-08 3:43PM EDT25.000.390.400.510.00-72052.59%
NEM230317P000275002022-09-15 1:40PM EDT27.500.540.650.730.00-26850.64%
NEM230317P000300002022-09-19 1:31PM EDT30.000.710.991.080.00-32948.19%
NEM230317P000325002022-09-23 11:53AM EDT32.501.481.461.580.00-235846.29%
NEM230317P000350002022-09-23 11:13AM EDT35.002.152.132.250.00-9788044.65%
NEM230317P000375002022-09-23 1:06PM EDT37.503.003.003.150.00-1,3532,41443.58%
NEM230317P000400002022-09-23 2:29PM EDT40.004.144.104.250.00-12791442.53%
NEM230317P000425002022-09-22 1:43PM EDT42.504.555.405.550.00-151,85341.47%
NEM230317P000450002022-09-23 3:28PM EDT45.006.917.057.200.00-292841.80%
NEM230317P000475002022-09-23 2:06PM EDT47.508.608.809.000.00-440941.94%
NEM230317P000500002022-09-19 3:01PM EDT50.008.3510.7510.900.00-359441.63%
NEM230317P000525002022-09-21 10:43AM EDT52.5011.3512.8013.100.00-1416643.26%
NEM230317P000550002022-08-18 10:12AM EDT55.0011.8512.5012.650.00-41060.00%
NEM230317P000575002022-08-18 9:35AM EDT57.5014.0114.6514.800.00-31580.00%
NEM230317P000600002022-09-21 3:44PM EDT60.0017.9019.7019.800.00-33344.26%
NEM230317P000625002022-08-19 12:05PM EDT62.5019.6019.1519.300.00-121840.00%
NEM230317P000650002022-09-19 9:30AM EDT65.0022.0324.4524.800.00-103350.39%
NEM230317P000675002022-07-25 10:50AM EDT67.5022.1523.7523.900.00--110.00%
NEM230317P000700002022-07-25 9:49AM EDT70.0023.1526.6026.950.00--30.00%
NEM230317P000750002022-09-22 12:38PM EDT75.0032.6534.2034.450.00-1152.98%
NEM230317P000800002022-07-25 9:34AM EDT80.0031.150.000.000.00--10.00%
NEM230317P000850002022-08-31 9:35AM EDT85.0043.3544.1044.550.00-1057.03%