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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240119C000225002022-09-19 1:19PM EDT22.5021.5519.9520.150.00-16241.41%
NEM240119C000250002022-09-23 3:02PM EDT25.0016.8517.8018.150.00-23242.48%
NEM240119C000275002022-09-08 1:37PM EDT27.5016.3515.8516.150.00-42441.68%
NEM240119C000300002022-09-28 12:49PM EDT30.0014.0513.9014.350.00-132541.52%
NEM240119C000325002022-09-23 11:16AM EDT32.5011.3112.3512.600.00-116740.65%
NEM240119C000350002022-09-30 3:46PM EDT35.0011.0010.7011.15+0.22+2.04%421840.89%
NEM240119C000375002022-09-28 10:54AM EDT37.509.409.409.600.00-142739.64%
NEM240119C000400002022-09-30 10:26AM EDT40.008.358.108.45+0.30+3.73%1281239.93%
NEM240119C000425002022-09-30 12:43PM EDT42.507.147.057.20+0.47+7.05%257138.95%
NEM240119C000450002022-09-30 2:56PM EDT45.006.256.056.20+1.05+20.19%21,19238.65%
NEM240119C000475002022-09-29 12:44PM EDT47.505.185.105.500.00-1794039.32%
NEM240119C000500002022-09-30 1:47PM EDT50.004.594.404.60+0.14+3.15%593,94938.39%
NEM240119C000525002022-09-30 1:45PM EDT52.503.893.853.95+0.17+4.57%1289238.27%
NEM240119C000550002022-09-30 3:29PM EDT55.003.253.303.400.00-183,32738.23%
NEM240119C000575002022-09-30 10:46AM EDT57.502.922.803.00+0.16+5.80%12,29538.65%
NEM240119C000600002022-09-30 12:57PM EDT60.002.432.342.630.00-104,69238.89%
NEM240119C000625002022-09-30 1:15PM EDT62.502.122.062.19+0.05+2.42%1001,27038.33%
NEM240119C000650002022-09-30 3:48PM EDT65.001.831.761.83+0.03+1.67%1013,08237.93%
NEM240119C000675002022-09-28 1:38PM EDT67.501.571.501.590.00-759938.05%
NEM240119C000700002022-09-30 12:31PM EDT70.001.331.261.48+0.01+0.76%61,95038.97%
NEM240119C000725002022-09-30 12:21PM EDT72.501.181.111.20+0.02+1.72%149838.25%
NEM240119C000750002022-09-30 12:33PM EDT75.001.000.961.130.00-101,74239.14%
NEM240119C000775002022-09-21 10:32AM EDT77.500.810.831.010.00-2074239.43%
NEM240119C000800002022-09-30 2:27PM EDT80.000.830.750.81+0.08+10.67%64,35938.68%
NEM240119C000825002022-09-30 3:26PM EDT82.500.670.640.70+0.02+3.08%366738.67%
NEM240119C000850002022-09-29 3:16PM EDT85.000.600.560.660.00-12,32039.36%
NEM240119C000875002022-08-30 12:24PM EDT87.500.520.480.560.00-351139.16%
NEM240119C000900002022-09-26 2:45PM EDT90.000.380.430.500.00-2146339.36%
NEM240119C000925002022-09-26 2:47PM EDT92.500.350.380.430.00-117339.23%
NEM240119C000950002022-09-26 3:06PM EDT95.000.300.340.440.00-528840.38%
NEM240119C001000002022-09-30 10:08AM EDT100.000.300.280.390.00-61,56541.36%
NEM240119C001050002022-09-30 3:55PM EDT105.000.220.220.330.00-622141.90%
NEM240119C001100002022-09-19 9:57AM EDT110.000.200.130.280.00-128742.38%
NEM240119C001150002022-09-12 12:08PM EDT115.000.180.100.250.00-12743.12%
NEM240119C001200002022-09-30 9:36AM EDT120.000.150.120.210.00-621143.36%
NEM240119C001250002022-09-30 12:36PM EDT125.000.130.110.18+0.01+8.33%1467243.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240119P000225002022-09-23 3:01PM EDT22.501.000.911.020.00-114347.75%
NEM240119P000250002022-09-20 9:49AM EDT25.001.201.311.420.00-1015646.09%
NEM240119P000275002022-09-29 3:18PM EDT27.501.951.791.910.00-991,51144.51%
NEM240119P000300002022-09-30 10:32AM EDT30.002.442.392.55-0.02-0.81%102,41743.41%
NEM240119P000325002022-09-26 2:05PM EDT32.503.503.103.250.00-548141.96%
NEM240119P000350002022-09-28 3:09PM EDT35.004.003.954.150.00-6272,00741.11%
NEM240119P000375002022-09-29 3:29PM EDT37.505.254.955.100.00-101,14139.83%
NEM240119P000400002022-09-30 12:59PM EDT40.006.136.106.25-0.07-1.13%51,50139.02%
NEM240119P000425002022-09-29 9:30AM EDT42.507.407.357.550.00-11,56038.34%
NEM240119P000450002022-09-30 10:21AM EDT45.008.758.758.95-0.10-1.13%181,57637.54%
NEM240119P000475002022-09-16 10:15AM EDT47.509.4010.3010.550.00-542237.16%
NEM240119P000500002022-09-30 11:08AM EDT50.0011.8012.0012.15-0.64-5.14%71,58036.19%
NEM240119P000525002022-09-29 10:18AM EDT52.5014.2713.7513.900.00-14,52935.45%
NEM240119P000550002022-09-30 3:36PM EDT55.0015.7015.5015.85-0.10-0.63%104,02735.29%
NEM240119P000575002022-09-23 12:59PM EDT57.5018.3017.5017.850.00-201,40734.95%
NEM240119P000600002022-09-28 11:11AM EDT60.0019.7019.5519.900.00-21,10534.44%
NEM240119P000625002022-09-28 10:30AM EDT62.5022.0021.7522.000.00-183633.79%
NEM240119P000650002022-09-26 1:54PM EDT65.0025.6223.8524.300.00-336634.23%
NEM240119P000675002022-09-21 2:14PM EDT67.5026.1526.1526.550.00-529633.94%
NEM240119P000700002022-09-29 1:48PM EDT70.0029.0128.5029.100.00-639436.08%
NEM240119P000725002022-08-02 9:32AM EDT72.5028.500.000.000.00-72,8760.00%
NEM240119P000750002022-09-16 3:29PM EDT75.0031.8033.2033.600.00-165933.99%
NEM240119P000775002022-07-28 10:30AM EDT77.5032.9035.0035.250.00-142080.00%
NEM240119P000800002022-09-14 9:45AM EDT80.0036.6638.0038.500.00-546535.35%
NEM240119P000825002022-07-29 10:08AM EDT82.5038.0039.7540.200.00-4500.00%
NEM240119P000850002022-08-23 12:19PM EDT85.0041.3242.6043.000.00-1325.29%
NEM240119P000875002022-07-25 10:46AM EDT87.5041.8543.5043.900.00-3160.00%
NEM240119P000900002022-09-08 9:54AM EDT90.0047.7047.7048.350.00-1015137.55%
NEM240119P000950002022-05-10 1:21PM EDT95.0032.1032.7533.250.00-8150.00%
NEM240119P001000002022-05-11 11:48AM EDT100.0034.4035.1535.750.00-1260.00%
NEM240119P001050002022-03-16 2:31PM EDT105.0038.3628.2528.800.00--40.00%
NEM240119P001100002022-07-28 12:51PM EDT110.0064.4866.8067.700.00-10100.00%
NEM240119P001250002022-08-30 9:44AM EDT125.0083.0082.7584.000.00-1059.08%