UK markets open in 1 hour 5 minutes

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.55-0.01 (-0.03%)
At close: 04:00PM EDT
38.50 -0.05 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240621C000200002024-03-27 1:45PM EDT20.0015.200.000.000.00-100.00%
NEM240621C000225002024-04-01 10:59AM EDT22.5014.050.000.000.00-3500.00%
NEM240621C000250002024-04-15 10:07AM EDT25.0013.200.000.000.00-100.00%
NEM240621C000275002024-04-18 9:46AM EDT27.5011.150.000.000.00-1000.00%
NEM240621C000300002024-04-18 9:57AM EDT30.009.090.000.000.00-1100.00%
NEM240621C000325002024-04-18 2:34PM EDT32.506.400.000.000.00-2100.00%
NEM240621C000350002024-04-18 3:21PM EDT35.004.600.000.000.00-2800.00%
NEM240621C000375002024-04-18 2:48PM EDT37.502.890.000.000.00-42600.00%
NEM240621C000400002024-04-18 3:51PM EDT40.001.830.000.000.00-45403.13%
NEM240621C000425002024-04-18 3:57PM EDT42.501.070.000.000.00-17206.25%
NEM240621C000450002024-04-18 3:40PM EDT45.000.600.000.000.00-4,915012.50%
NEM240621C000475002024-04-18 2:38PM EDT47.500.360.000.000.00-14012.50%
NEM240621C000500002024-04-18 3:48PM EDT50.000.240.000.000.00-216012.50%
NEM240621C000525002024-04-18 9:41AM EDT52.500.180.000.000.00-1012.50%
NEM240621C000550002024-04-18 11:56AM EDT55.000.130.000.000.00-5025.00%
NEM240621C000575002024-04-12 11:13AM EDT57.500.270.000.000.00-51025.00%
NEM240621C000600002024-04-15 1:59PM EDT60.000.100.000.000.00-123025.00%
NEM240621C000650002024-04-12 11:32AM EDT65.000.120.000.000.00-220025.00%
NEM240621C000700002024-04-11 11:46AM EDT70.000.120.000.000.00-4025.00%
NEM240621C000750002024-04-18 12:42PM EDT75.000.040.000.000.00-8025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240621P000175002023-11-10 1:03PM EDT17.500.100.000.100.00--987.11%
NEM240621P000200002024-03-28 3:24PM EDT20.000.040.000.000.00-3025.00%
NEM240621P000225002024-04-03 3:42PM EDT22.500.020.000.000.00-2025.00%
NEM240621P000250002024-04-15 2:02PM EDT25.000.040.000.000.00-10025.00%
NEM240621P000275002024-04-16 11:49AM EDT27.500.120.000.000.00-1,003025.00%
NEM240621P000300002024-04-18 10:14AM EDT30.000.150.000.000.00-1012.50%
NEM240621P000325002024-04-18 2:39PM EDT32.500.380.000.000.00-11012.50%
NEM240621P000350002024-04-18 2:46PM EDT35.000.880.000.000.00-1606.25%
NEM240621P000375002024-04-18 3:28PM EDT37.501.760.000.000.00-60201.56%
NEM240621P000400002024-04-18 2:47PM EDT40.003.180.000.000.00-2000.00%
NEM240621P000425002024-04-18 1:38PM EDT42.504.900.000.000.00-20900.00%
NEM240621P000450002024-04-18 1:38PM EDT45.006.960.000.000.00-300.00%
NEM240621P000475002024-04-17 2:42PM EDT47.509.250.000.000.00-100.00%
NEM240621P000500002024-04-12 3:03PM EDT50.0011.750.000.000.00-8800.00%
NEM240621P000525002024-04-11 3:26PM EDT52.5013.510.000.000.00-500.00%
NEM240621P000550002024-03-27 2:37PM EDT55.0019.950.000.000.00-2600.00%
NEM240621P000575002024-02-06 12:48PM EDT57.5024.1022.0524.650.00-10147.17%
NEM240621P000600002023-09-08 10:12AM EDT60.0020.9222.0522.350.00-3081.64%
NEM240621P000650002023-10-23 10:08AM EDT65.0026.950.000.000.00-110.00%
NEM240621P000700002023-11-01 2:35PM EDT70.0033.0028.4028.900.00-100.00%
NEM240621P000750002024-04-03 3:41PM EDT75.0037.650.000.000.00-1000.00%