UK markets closed

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.64-0.43 (-1.10%)
At close: 04:00PM EDT
38.70 +0.06 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240920C000150002024-04-05 10:03AM EDT15.0023.5522.2524.750.00-19122.07%
NEM240920C000200002024-04-04 2:09PM EDT20.0018.3018.7519.050.00-21561.82%
NEM240920C000225002024-03-26 11:48AM EDT22.5012.3016.0516.750.00-82152.25%
NEM240920C000250002024-04-12 2:44PM EDT25.0013.9012.9514.55-1.30-8.55%290161.28%
NEM240920C000275002024-04-12 2:22PM EDT27.5012.0010.9013.25+0.75+6.67%73,12851.56%
NEM240920C000300002024-04-12 3:49PM EDT30.009.708.6010.50-0.40-3.96%417,65156.10%
NEM240920C000325002024-04-12 3:43PM EDT32.507.657.457.80-0.10-1.29%263,44842.70%
NEM240920C000350002024-04-12 3:28PM EDT35.006.005.506.05-0.29-4.61%29318,18840.82%
NEM240920C000375002024-04-12 3:57PM EDT37.504.604.554.65-0.22-4.56%1173,11540.31%
NEM240920C000400002024-04-12 3:41PM EDT40.003.443.403.50-0.20-5.49%87712,90839.89%
NEM240920C000425002024-04-12 3:48PM EDT42.502.552.542.62-0.08-3.04%9094,68139.92%
NEM240920C000450002024-04-12 3:56PM EDT45.001.931.891.97-0.03-1.53%6914,90640.31%
NEM240920C000475002024-04-12 1:45PM EDT47.501.601.391.50+0.20+14.29%3783640.99%
NEM240920C000500002024-04-12 3:50PM EDT50.001.101.071.13+0.02+1.85%4452,86541.46%
NEM240920C000550002024-04-12 12:47PM EDT55.000.700.630.69+0.10+16.67%1701,20543.16%
NEM240920C000600002024-04-12 3:48PM EDT60.000.420.400.44+0.10+31.25%4771,04144.87%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240920P000175002024-02-26 11:11AM EDT17.500.140.000.000.00-101025.00%
NEM240920P000200002024-04-05 10:54AM EDT20.000.030.000.440.00-519059.77%
NEM240920P000225002024-04-08 11:59AM EDT22.500.070.040.200.00-23,13549.51%
NEM240920P000250002024-04-12 12:24PM EDT25.000.150.100.45+0.01+7.14%52,42249.90%
NEM240920P000275002024-04-12 11:34AM EDT27.500.260.330.37-0.02-7.14%78,62138.97%
NEM240920P000300002024-04-12 2:25PM EDT30.000.650.640.67+0.08+14.04%2611,08637.31%
NEM240920P000325002024-04-12 3:59PM EDT32.501.161.121.19+0.16+16.00%609,27036.45%
NEM240920P000350002024-04-12 2:34PM EDT35.001.991.891.95+0.25+14.37%1414,80935.69%
NEM240920P000375002024-04-12 2:36PM EDT37.503.052.963.00+0.16+5.54%253,15535.19%
NEM240920P000400002024-04-12 2:32PM EDT40.004.454.304.40+0.50+12.66%3,5705,85735.43%
NEM240920P000425002024-04-12 2:29PM EDT42.505.955.856.00+0.05+0.85%3391,67135.08%
NEM240920P000450002024-04-12 3:08PM EDT45.008.007.707.85+0.65+8.84%3240135.06%
NEM240920P000475002024-04-10 10:59AM EDT47.509.218.5510.600.00-247743.80%
NEM240920P000500002024-04-12 1:43PM EDT50.0011.9011.8512.95+0.20+1.71%83847.34%
NEM240920P000550002024-04-12 2:40PM EDT55.0016.7515.6516.650.00-2110334.82%