UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.98+0.75 (+1.82%)
At close: 04:00PM EDT
42.01 +0.03 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM250117C000150002024-05-13 9:30AM EDT15.0027.6525.0528.900.00-122126.05%
NEM250117C000175002024-05-24 10:20AM EDT17.5024.5023.3025.95-2.59-9.56%11557.62%
NEM250117C000200002024-05-23 2:18PM EDT20.0021.5021.0022.600.00-730867.58%
NEM250117C000225002024-05-10 10:07AM EDT22.5021.0019.6020.750.00-321360.25%
NEM250117C000250002024-05-22 11:33AM EDT25.0018.2317.3017.800.00-271554.39%
NEM250117C000275002024-05-24 1:45PM EDT27.5015.0314.6516.00-0.42-2.72%196257.37%
NEM250117C000300002024-05-24 2:59PM EDT30.0012.7512.8013.10+0.45+3.66%712,68543.53%
NEM250117C000325002024-05-23 1:39PM EDT32.5010.1810.1511.200.00-132,96643.14%
NEM250117C000350002024-05-24 2:35PM EDT35.008.858.909.00+0.56+6.76%486,90738.23%
NEM250117C000375002024-05-24 3:44PM EDT37.507.347.157.30+0.74+11.21%85,13037.09%
NEM250117C000400002024-05-24 3:37PM EDT40.005.855.755.85+0.50+9.35%15914,68136.44%
NEM250117C000425002024-05-24 3:52PM EDT42.504.554.504.65+0.35+8.33%366,63936.17%
NEM250117C000450002024-05-24 3:44PM EDT45.003.703.553.65+0.47+14.55%6533,66135.94%
NEM250117C000475002024-05-24 3:46PM EDT47.502.812.762.84+0.26+10.20%6515,75435.79%
NEM250117C000500002024-05-24 3:48PM EDT50.002.192.152.29+0.21+10.61%23744,51136.50%
NEM250117C000525002024-05-24 11:37AM EDT52.501.681.611.75+0.14+9.09%110,74136.26%
NEM250117C000550002024-05-24 1:51PM EDT55.001.341.261.40+0.12+9.84%4638,55936.79%
NEM250117C000575002024-05-24 11:30AM EDT57.501.051.021.09-0.04-3.67%15,14536.91%
NEM250117C000600002024-05-24 3:45PM EDT60.000.850.800.87+0.08+10.39%1722,51137.33%
NEM250117C000625002024-05-23 11:02AM EDT62.500.590.640.710.00-2281,12337.94%
NEM250117C000650002024-05-23 3:58PM EDT65.000.510.520.580.00-1216,19338.45%
NEM250117C000700002024-05-23 12:51PM EDT70.000.350.350.410.00-310,34739.80%
NEM250117C000750002024-05-20 11:30AM EDT75.000.410.250.290.00-2023,77740.87%
NEM250117C000800002024-05-24 9:35AM EDT80.000.200.170.33+0.02+11.11%205,59845.36%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM250117P000150002024-03-26 12:39PM EDT15.000.050.000.750.00-21580.27%
NEM250117P000175002024-05-22 1:27PM EDT17.500.040.000.640.00-1056567.09%
NEM250117P000200002024-05-24 12:47PM EDT20.000.050.020.100.00-868,27946.68%
NEM250117P000225002024-05-17 1:37PM EDT22.500.090.040.680.00-74,35751.22%
NEM250117P000250002024-05-24 9:30AM EDT25.000.130.100.28-0.08-38.10%25,74941.41%
NEM250117P000275002024-05-23 1:33PM EDT27.500.310.270.300.00-1212,37935.50%
NEM250117P000300002024-05-22 2:31PM EDT30.000.490.490.540.00-1319,91534.42%
NEM250117P000325002024-05-24 1:09PM EDT32.500.880.640.88-0.07-7.37%1924,94333.03%
NEM250117P000350002024-05-24 1:09PM EDT35.001.381.161.43-0.17-10.97%64712,93932.32%
NEM250117P000375002024-05-24 3:59PM EDT37.502.132.082.18-0.20-8.58%84,35231.60%
NEM250117P000400002024-05-24 3:36PM EDT40.003.123.053.20-0.26-7.69%58,55531.25%
NEM250117P000425002024-05-24 2:43PM EDT42.504.384.304.40-0.28-6.01%54,23130.47%
NEM250117P000450002024-05-22 12:37PM EDT45.005.405.755.900.00-405,37230.21%
NEM250117P000475002024-05-23 2:49PM EDT47.507.966.507.600.00-11,10329.87%
NEM250117P000500002024-05-24 2:44PM EDT50.009.519.3510.50-0.49-4.90%21,24738.06%
NEM250117P000525002024-05-24 2:44PM EDT52.5011.5810.6511.55+1.64+16.50%21,83229.42%
NEM250117P000550002024-05-22 3:20PM EDT55.0013.3012.7514.450.00-2630037.11%
NEM250117P000575002024-05-03 9:58AM EDT57.5016.6015.8016.950.00-183340.58%
NEM250117P000600002024-05-24 2:43PM EDT60.0018.3317.5018.85+2.39+14.99%13536.89%
NEM250117P000625002024-03-05 4:01PM EDT62.5029.0824.3525.000.00-1071.14%
NEM250117P000650002024-03-22 9:55AM EDT65.0030.5524.0028.350.00-1065.98%
NEM250117P000700002024-05-14 3:44PM EDT70.0027.3526.5029.800.00-1158.47%
NEM250117P000750002023-01-13 11:14AM EDT75.0023.5027.5028.150.00--60.00%
NEM250117P000800002024-01-19 3:25PM EDT80.0045.4545.7549.150.00-10130.93%