UK markets open in 2 hours 24 minutes

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.72+1.12 (+2.35%)
At close: 04:00PM EST
48.83 +0.11 (+0.23%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230210C000370002023-01-13 10:16AM EST37.0016.900.000.000.00-100.00%
NEM230210C000380002023-02-03 12:54PM EST38.0012.280.000.000.00-100.00%
NEM230210C000400002023-02-06 3:56PM EST40.007.750.000.000.00-1200.00%
NEM230210C000430002023-01-23 3:30PM EST43.0010.490.000.000.00-200.00%
NEM230210C000440002023-02-06 2:14PM EST44.003.550.000.000.00-100.00%
NEM230210C000450002023-02-07 12:31PM EST45.003.800.000.000.00-3000.00%
NEM230210C000455002023-02-07 9:31AM EST45.502.690.000.000.00-300.00%
NEM230210C000460002023-02-07 1:46PM EST46.002.450.000.000.00-400.00%
NEM230210C000470002023-02-07 1:40PM EST47.001.550.000.000.00-21200.00%
NEM230210C000475002023-02-07 3:39PM EST47.501.500.000.000.00-6900.00%
NEM230210C000480002023-02-07 3:59PM EST48.001.170.000.000.00-7800.00%
NEM230210C000485002023-02-07 3:55PM EST48.500.930.000.000.00-4900.00%
NEM230210C000490002023-02-07 3:59PM EST49.000.580.000.000.00-43201.56%
NEM230210C000495002023-02-07 3:30PM EST49.500.370.000.000.00-21106.25%
NEM230210C000500002023-02-07 3:57PM EST50.000.240.000.000.00-31506.25%
NEM230210C000510002023-02-07 3:48PM EST51.000.100.000.000.00-94012.50%
NEM230210C000520002023-02-07 3:50PM EST52.000.040.000.000.00-69025.00%
NEM230210C000530002023-02-07 1:24PM EST53.000.030.000.000.00-104025.00%
NEM230210C000540002023-02-07 1:08PM EST54.000.030.000.000.00-2025.00%
NEM230210C000550002023-02-06 9:30AM EST55.000.030.000.000.00-10025.00%
NEM230210C000560002023-02-07 2:53PM EST56.000.010.000.000.00-22050.00%
NEM230210C000570002023-02-03 9:30AM EST57.000.050.000.000.00-1050.00%
NEM230210C000580002023-02-06 10:00AM EST58.000.020.000.000.00-1050.00%
NEM230210C000590002023-02-03 1:51PM EST59.000.070.000.000.00-1050.00%
NEM230210C000600002023-02-02 10:05AM EST60.000.040.000.000.00-239050.00%
NEM230210C000610002023-01-20 1:52PM EST61.000.090.000.000.00-2050.00%
NEM230210C000620002023-02-06 9:33AM EST62.000.010.000.000.00-1050.00%
NEM230210C000650002023-01-13 3:36PM EST65.000.090.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230210P000400002023-02-06 3:14PM EST40.000.010.000.000.00-4050.00%
NEM230210P000420002023-01-06 9:49AM EST42.000.170.000.080.00-1186.72%
NEM230210P000440002023-02-07 10:07AM EST44.000.050.000.000.00-2025.00%
NEM230210P000450002023-02-07 3:14PM EST45.000.040.000.000.00-51025.00%
NEM230210P000460002023-02-07 3:28PM EST46.000.080.000.000.00-64012.50%
NEM230210P000465002023-02-07 1:19PM EST46.500.090.000.000.00-5012.50%
NEM230210P000470002023-02-07 1:07PM EST47.000.140.000.000.00-30012.50%
NEM230210P000475002023-02-07 1:32PM EST47.500.360.000.000.00-8306.25%
NEM230210P000480002023-02-07 12:52PM EST48.000.340.000.000.00-6706.25%
NEM230210P000485002023-02-07 3:09PM EST48.500.690.000.000.00-8301.56%
NEM230210P000490002023-02-07 3:59PM EST49.000.780.000.000.00-3100.00%
NEM230210P000495002023-02-07 3:49PM EST49.501.020.000.000.00-5100.00%
NEM230210P000500002023-02-07 3:47PM EST50.001.420.000.000.00-5200.00%
NEM230210P000510002023-02-07 12:57PM EST51.001.890.000.000.00-1600.00%
NEM230210P000520002023-02-06 1:26PM EST52.004.570.000.000.00-4200.00%
NEM230210P000530002023-02-07 1:18PM EST53.004.040.000.000.00-600.00%
NEM230210P000540002023-02-07 12:50PM EST54.004.950.000.000.00-300.00%
NEM230210P000550002023-02-07 10:37AM EST55.007.000.000.000.00-1000.00%
NEM230210P000560002023-02-02 9:50AM EST56.002.770.000.000.00-100.00%
NEM230210P000570002023-02-02 3:07PM EST57.005.010.000.000.00-800.00%
NEM230210P000600002023-02-07 12:41PM EST60.0011.100.000.000.00-200.00%
NEM230210P000650002023-02-07 12:41PM EST65.0016.100.000.000.00-200.00%