UK Markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.03+0.27 (+0.65%)
At close: 04:00PM EDT
42.15 +0.12 (+0.29%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221007C000350002022-09-21 2:00PM EDT35.007.506.957.150.00--167.19%
NEM221007C000360002022-09-01 9:50AM EDT36.004.956.006.300.00--280.86%
NEM221007C000370002022-09-29 3:48PM EDT37.004.955.005.20-0.03-0.60%27961.72%
NEM221007C000380002022-09-30 2:41PM EDT38.004.204.054.30+0.30+7.69%1581060.94%
NEM221007C000390002022-09-30 1:37PM EDT39.003.403.153.30+0.91+36.55%1502153.52%
NEM221007C000395002022-09-29 11:08AM EDT39.502.912.682.860.00-101650.68%
NEM221007C000400002022-09-30 2:46PM EDT40.002.422.292.44+0.02+0.83%36018150.20%
NEM221007C000405002022-09-28 10:01AM EDT40.502.151.912.040.00-137052.64%
NEM221007C000410002022-09-30 3:45PM EDT41.001.681.561.68+0.06+3.70%2311951.27%
NEM221007C000420002022-09-30 3:15PM EDT42.001.051.021.07-0.03-2.78%27842449.12%
NEM221007C000425002022-09-30 3:59PM EDT42.500.780.770.83+0.07+9.86%1329648.54%
NEM221007C000430002022-09-30 3:59PM EDT43.000.610.570.63+0.03+5.17%33940648.05%
NEM221007C000435002022-09-30 3:59PM EDT43.500.450.420.47-0.07-13.46%16615347.75%
NEM221007C000440002022-09-30 3:59PM EDT44.000.320.290.35-0.03-8.57%70732847.95%
NEM221007C000445002022-09-30 3:05PM EDT44.500.260.210.25-0.03-10.34%3514847.75%
NEM221007C000450002022-09-30 3:31PM EDT45.000.160.160.19-0.05-23.81%23428448.83%
NEM221007C000455002022-09-30 3:57PM EDT45.500.130.120.14-0.03-18.75%2717249.41%
NEM221007C000460002022-09-30 2:47PM EDT46.000.120.090.11-0.02-14.29%4322350.98%
NEM221007C000465002022-09-30 3:28PM EDT46.500.080.070.09-0.02-20.00%31151.56%
NEM221007C000470002022-09-30 2:25PM EDT47.000.090.050.07-0.01-10.00%9313952.34%
NEM221007C000475002022-09-28 3:52PM EDT47.500.120.050.060.00-15555.47%
NEM221007C000480002022-09-30 10:35AM EDT48.000.060.040.05-0.04-40.00%33857.03%
NEM221007C000485002022-09-30 12:20PM EDT48.500.050.030.05-0.03-37.50%2659.38%
NEM221007C000490002022-09-30 3:59PM EDT49.000.030.030.05-0.14-82.35%25862.89%
NEM221007C000500002022-09-30 9:44AM EDT50.000.020.020.03-0.01-33.33%1533364.84%
NEM221007C000510002022-09-30 10:41AM EDT51.000.020.010.03-0.02-50.00%2568.75%
NEM221007C000520002022-09-29 12:57PM EDT52.000.020.000.030.00-272771.88%
NEM221007C000540002022-09-29 3:20PM EDT54.000.020.000.030.00-5010582.81%
NEM221007C000550002022-09-19 9:48AM EDT55.000.070.000.020.00-11384.38%
NEM221007C000560002022-09-20 10:32AM EDT56.000.030.000.030.00--292.19%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221007P000310002022-09-21 10:44AM EDT31.000.020.000.030.00-1020101.56%
NEM221007P000340002022-09-07 9:34AM EDT34.000.180.010.030.00--176.56%
NEM221007P000350002022-09-30 10:53AM EDT35.000.020.020.05-0.03-60.00%103573.44%
NEM221007P000360002022-09-30 1:54PM EDT36.000.050.040.06-0.03-37.50%11667.58%
NEM221007P000370002022-09-30 3:28PM EDT37.000.070.060.07-0.10-58.82%65060.55%
NEM221007P000380002022-09-30 3:39PM EDT38.000.120.100.12-0.07-36.84%3321456.64%
NEM221007P000385002022-09-30 3:28PM EDT38.500.140.130.15-0.15-51.72%1213854.49%
NEM221007P000390002022-09-30 3:49PM EDT39.000.180.170.20-0.18-50.00%1233652.73%
NEM221007P000395002022-09-30 3:51PM EDT39.500.230.230.26-0.22-48.89%12223151.07%
NEM221007P000400002022-09-30 3:52PM EDT40.000.320.310.36-0.19-37.25%21414450.20%
NEM221007P000405002022-09-30 3:06PM EDT40.500.430.420.48-0.26-37.68%15243650.98%
NEM221007P000410002022-09-30 3:42PM EDT41.000.570.560.62-0.20-25.97%17230849.71%
NEM221007P000415002022-09-30 1:52PM EDT41.500.750.730.81-0.20-21.05%408849.32%
NEM221007P000420002022-09-30 3:54PM EDT42.000.960.951.00-0.35-26.72%41311347.27%
NEM221007P000425002022-09-30 3:57PM EDT42.501.271.211.32-0.13-9.29%1014249.41%
NEM221007P000430002022-09-30 12:48PM EDT43.001.531.511.61-0.32-17.30%136948.54%
NEM221007P000435002022-09-30 10:10AM EDT43.501.691.841.96-0.76-31.02%121848.83%
NEM221007P000440002022-09-30 1:20PM EDT44.002.262.232.35-1.29-36.34%304749.81%
NEM221007P000445002022-09-30 1:41PM EDT44.502.562.632.81-0.34-11.72%2353.71%
NEM221007P000450002022-09-30 9:45AM EDT45.003.523.053.25+0.07+2.03%33755.66%
NEM221007P000455002022-09-29 12:16PM EDT45.503.883.503.700.00-2957.42%
NEM221007P000460002022-09-23 1:58PM EDT46.005.153.854.150.00-2358.20%
NEM221007P000470002022-09-15 2:36PM EDT47.004.914.955.150.00-2255.66%
NEM221007P000480002022-09-13 9:55AM EDT48.004.605.906.100.00-3753.13%
NEM221007P000490002022-09-13 9:55AM EDT49.005.496.907.150.00-3466.41%
NEM221007P000500002022-09-23 10:32AM EDT50.009.007.908.150.00-1873.44%