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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM260116C000150002024-05-23 12:21PM EDT15.0026.7224.5029.500.00-12587.94%
NEM260116C000175002024-05-10 2:58PM EDT17.5025.6024.2025.100.00-12949.10%
NEM260116C000200002024-05-23 11:56AM EDT20.0021.8522.3523.550.00-139956.06%
NEM260116C000225002024-05-07 3:02PM EDT22.5020.0520.2521.200.00-223450.46%
NEM260116C000250002024-05-23 3:59PM EDT25.0017.8118.1518.950.00-51,12046.23%
NEM260116C000275002024-05-22 3:33PM EDT27.5017.0016.1517.700.00-131649.85%
NEM260116C000300002024-05-24 1:09PM EDT30.0014.8014.4015.75+0.35+2.42%31,76746.97%
NEM260116C000325002024-05-23 2:22PM EDT32.5012.6012.8513.550.00-655,55042.32%
NEM260116C000350002024-05-23 3:12PM EDT35.0011.2511.3012.300.00-275,34243.05%
NEM260116C000375002024-05-24 1:57PM EDT37.5010.0510.0011.05-0.35-3.37%31,43943.01%
NEM260116C000400002024-05-24 10:58AM EDT40.008.928.809.20+0.42+4.94%22,92539.38%
NEM260116C000425002024-05-24 2:36PM EDT42.507.717.608.05+0.41+5.62%11,44838.83%
NEM260116C000450002024-05-24 3:55PM EDT45.006.706.757.90+0.27+4.20%313,41542.48%
NEM260116C000475002024-05-24 11:21AM EDT47.505.955.806.10+0.15+2.59%21,75637.89%
NEM260116C000500002024-05-24 11:43AM EDT50.005.185.105.35+0.31+6.37%524,26837.79%
NEM260116C000550002024-05-24 9:30AM EDT55.003.903.904.15+0.15+4.00%11,91737.83%
NEM260116C000600002024-05-24 3:05PM EDT60.003.163.053.25+0.27+9.34%3124,43538.01%
NEM260116C000650002024-05-24 12:13PM EDT65.002.452.352.53+0.22+9.87%55,23038.04%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM260116P000150002024-05-23 11:26AM EDT15.000.090.030.180.00-6061543.85%
NEM260116P000175002024-05-22 2:14PM EDT17.500.200.100.300.00-21,26841.70%
NEM260116P000200002024-05-17 11:14AM EDT20.000.320.200.450.00-169939.40%
NEM260116P000225002024-05-24 3:24PM EDT22.500.540.480.59-0.01-1.82%3531,12236.38%
NEM260116P000250002024-05-22 9:50AM EDT25.000.720.570.880.00-13,21935.02%
NEM260116P000275002024-05-24 9:53AM EDT27.501.201.151.27+0.05+4.35%84,38933.86%
NEM260116P000300002024-05-23 2:26PM EDT30.001.761.611.750.00-48,59232.62%
NEM260116P000325002024-05-24 3:24PM EDT32.502.372.082.38+0.07+3.04%64,12531.68%
NEM260116P000350002024-05-24 10:58AM EDT35.003.103.003.20-0.15-4.62%583,82831.09%
NEM260116P000375002024-05-22 2:28PM EDT37.504.103.954.150.00-32,10230.40%
NEM260116P000400002024-05-22 3:40PM EDT40.005.165.055.250.00-114,20829.72%
NEM260116P000425002024-05-24 3:22PM EDT42.506.556.306.60+0.33+5.31%21,16429.52%
NEM260116P000450002024-05-24 3:22PM EDT45.008.227.758.25+0.22+2.75%232030.03%
NEM260116P000475002024-05-24 3:22PM EDT47.509.489.2510.10+0.38+4.18%214730.84%
NEM260116P000500002024-05-22 10:18AM EDT50.0010.6010.9512.250.00-2071132.54%
NEM260116P000550002024-05-24 3:24PM EDT55.0014.7013.6015.90+1.15+8.49%367431.49%
NEM260116P000600002024-05-20 11:29AM EDT60.0017.1617.8019.200.00-18125.89%
NEM260116P000650002024-05-20 11:29AM EDT65.0021.4522.3523.800.00--126.21%