UK markets closed

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed 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 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230616C000250002022-08-12 2:00PM EDT25.0021.3918.5018.800.00--565.53%
NEM230616C000275002022-09-06 3:48PM EDT27.5014.5515.2015.550.00--247.95%
NEM230616C000325002022-09-23 9:52AM EDT32.5010.5011.2011.650.00-1445.73%
NEM230616C000350002022-09-29 9:49AM EDT35.009.359.559.750.00-18343.23%
NEM230616C000375002022-09-30 11:31AM EDT37.508.458.008.15+0.50+6.29%315642.21%
NEM230616C000400002022-09-30 12:06PM EDT40.006.876.606.75+0.12+1.78%133641.48%
NEM230616C000425002022-09-30 12:42PM EDT42.505.455.355.55+0.05+0.93%2968740.98%
NEM230616C000450002022-09-30 12:26PM EDT45.004.554.354.50+0.20+4.60%231,55840.39%
NEM230616C000475002022-09-29 11:09AM EDT47.503.603.403.650.00-1789640.14%
NEM230616C000500002022-09-30 1:12PM EDT50.002.902.692.95+0.11+3.94%122,76739.99%
NEM230616C000525002022-09-29 3:44PM EDT52.502.342.242.33+0.04+1.74%41,49939.51%
NEM230616C000550002022-09-30 10:05AM EDT55.001.771.801.95-0.06-3.28%12,51740.19%
NEM230616C000575002022-09-30 2:46PM EDT57.501.481.401.49+0.15+11.28%16039839.40%
NEM230616C000600002022-09-30 1:21PM EDT60.001.161.151.20+0.05+4.50%2240739.50%
NEM230616C000625002022-09-30 2:38PM EDT62.500.960.930.97+0.08+9.09%6016939.65%
NEM230616C000650002022-09-30 1:22PM EDT65.000.780.750.79+0.17+27.87%1016539.89%
NEM230616C000675002022-09-27 9:30AM EDT67.500.540.600.700.00-215840.92%
NEM230616C000700002022-09-30 12:31PM EDT70.000.540.490.54+0.03+5.88%548440.53%
NEM230616C000725002022-09-28 9:55AM EDT72.500.440.410.450.00-173540.87%
NEM230616C000750002022-09-30 12:32PM EDT75.000.370.330.37-0.01-2.63%101,50041.07%
NEM230616C000775002022-09-26 12:06PM EDT77.500.250.280.310.00-1016041.36%
NEM230616C000800002022-09-29 9:31AM EDT80.000.260.220.340.00-584843.75%
NEM230616C000850002022-09-14 9:30AM EDT85.000.200.130.280.00-10035745.22%
NEM230616C000900002022-09-23 3:30PM EDT90.000.100.090.230.00-2412946.48%
NEM230616C000950002022-09-12 12:10PM EDT95.000.100.060.190.00-2947.56%
NEM230616C001000002022-09-27 12:15PM EDT100.000.080.060.160.00-225848.63%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230616P000225002022-09-26 3:19PM EDT22.500.540.450.530.00-11752.98%
NEM230616P000250002022-09-19 11:33AM EDT25.000.590.680.760.00-104250.42%
NEM230616P000275002022-09-27 9:52AM EDT27.501.051.001.090.00-33949.05%
NEM230616P000300002022-09-30 10:19AM EDT30.001.491.421.51-0.20-11.83%554046.92%
NEM230616P000325002022-09-30 1:22PM EDT32.502.041.982.06-0.13-5.99%631,53445.14%
NEM230616P000350002022-09-30 3:39PM EDT35.002.742.692.77-0.10-3.52%386243.70%
NEM230616P000375002022-09-27 12:48PM EDT37.504.053.553.700.00-2042,92142.87%
NEM230616P000400002022-09-30 3:50PM EDT40.004.654.604.70-0.15-3.13%604,76641.35%
NEM230616P000425002022-09-30 1:33PM EDT42.505.855.856.00-0.20-3.31%52,01840.86%
NEM230616P000450002022-09-26 1:40PM EDT45.008.337.307.400.00-12,32339.92%
NEM230616P000475002022-09-29 12:08PM EDT47.509.108.909.050.00-732139.66%
NEM230616P000500002022-09-12 3:29PM EDT50.009.4010.5010.750.00-6521,16938.72%
NEM230616P000525002022-09-13 12:35PM EDT52.5011.3712.4012.700.00-130938.73%
NEM230616P000550002022-09-29 3:14PM EDT55.0015.0014.5014.700.00-155138.28%
NEM230616P000575002022-09-28 2:31PM EDT57.5016.7516.6016.950.00-116739.36%
NEM230616P000600002022-09-28 10:57AM EDT60.0019.0318.7519.050.00-1032038.26%
NEM230616P000625002022-09-26 10:34AM EDT62.5021.9321.0521.350.00-44338.62%
NEM230616P000650002022-09-28 12:10PM EDT65.0023.5523.4023.600.00-122237.70%
NEM230616P000675002022-09-28 1:46PM EDT67.5025.8525.7526.150.00-14040.70%
NEM230616P000700002022-07-28 10:50AM EDT70.0025.1027.4027.800.00-1290.00%
NEM230616P000725002022-09-15 12:15PM EDT72.5030.5230.5030.900.00-822840.58%
NEM230616P000750002022-08-30 11:09AM EDT75.0033.4033.4033.850.00-541,10449.85%
NEM230616P000775002022-07-25 12:36PM EDT77.5032.7533.6534.050.00-71450.00%
NEM230616P000800002022-08-08 3:12PM EDT80.0035.5537.5537.700.00-9130.00%
NEM230616P000850002022-08-04 2:54PM EDT85.0039.6543.6044.100.00-11257.08%
NEM230616P000900002022-08-23 9:48AM EDT90.0046.000.000.000.00-200.00%
NEM230616P000950002022-07-01 12:58PM EDT95.0035.2549.9550.300.00-330.00%
NEM230616P001000002022-07-15 10:57AM EDT100.0046.1053.7554.050.00-390.00%