UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.85-0.01 (-0.03%)
As of 03:54PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240301C000250002024-02-26 11:34AM EST25.005.124.854.950.00-11114.06%
NEM240301C000270002024-02-26 3:01PM EST27.002.862.742.960.00-2287.50%
NEM240301C000275002024-02-26 2:59PM EST27.502.392.322.470.00-24960.16%
NEM240301C000280002024-02-28 10:00AM EST28.001.701.851.96-0.23-11.92%46351.95%
NEM240301C000285002024-02-27 11:36AM EST28.501.501.371.520.00-262559.38%
NEM240301C000290002024-02-28 1:03PM EST29.000.910.890.96-0.06-6.19%918237.50%
NEM240301C000295002024-02-28 3:02PM EST29.500.580.530.58+0.03+5.45%56633335.35%
NEM240301C000300002024-02-28 3:26PM EST30.000.290.270.29-0.05-14.71%1,1761,58333.20%
NEM240301C000305002024-02-28 3:21PM EST30.500.120.120.14-0.04-25.00%4674,62034.77%
NEM240301C000310002024-02-28 3:34PM EST31.000.050.050.06-0.02-28.57%22311,16935.94%
NEM240301C000315002024-02-28 3:05PM EST31.500.020.010.03-0.02-50.00%5273339.06%
NEM240301C000320002024-02-28 2:49PM EST32.000.010.010.02-0.01-50.00%495343.75%
NEM240301C000325002024-02-28 2:58PM EST32.500.010.000.01-0.01-50.00%21,06546.09%
NEM240301C000330002024-02-28 10:11AM EST33.000.010.000.020.00-141,20653.13%
NEM240301C000335002024-02-28 9:49AM EST33.500.010.000.01-0.02-66.67%533453.13%
NEM240301C000340002024-02-26 1:39PM EST34.000.010.000.010.00-101,49559.38%
NEM240301C000345002024-02-26 9:30AM EST34.500.020.000.310.00-585121.48%
NEM240301C000350002024-02-28 12:13PM EST35.000.020.000.01+0.01+100.00%191071.88%
NEM240301C000355002024-02-28 1:15PM EST35.500.010.000.010.00-114678.13%
NEM240301C000360002024-02-26 2:17PM EST36.000.010.000.010.00-163381.25%
NEM240301C000365002024-02-26 2:04PM EST36.500.010.000.070.00-44139114.84%
NEM240301C000370002024-02-26 1:47PM EST37.000.010.000.150.00-40289139.06%
NEM240301C000375002024-02-26 1:34PM EST37.500.100.000.160.00-1832147.66%
NEM240301C000380002024-02-27 10:48AM EST38.000.010.000.000.00-21,01950.00%
NEM240301C000385002024-02-22 3:51PM EST38.500.010.000.040.00-57128.13%
NEM240301C000390002024-02-26 10:42AM EST39.000.030.000.200.00-152153174.22%
NEM240301C000395002024-02-21 12:26PM EST39.500.040.000.470.00--40217.19%
NEM240301C000400002024-02-21 1:23PM EST40.000.010.000.010.00-1124121.88%
NEM240301C000410002024-02-15 2:30PM EST41.000.120.000.470.00-1184237.89%
NEM240301C000420002024-02-26 12:52PM EST42.000.010.000.620.00-1361267.97%
NEM240301C000430002024-01-19 11:53AM EST43.000.090.000.670.00-39286.33%
NEM240301C000450002024-01-29 12:10PM EST45.000.010.000.620.00-111305.86%
NEM240301C000460002024-01-29 11:47AM EST46.000.010.000.620.00--1317.97%
NEM240301C000550002024-02-23 9:54AM EST55.000.020.000.050.00-33278.13%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240301P000220002024-02-26 11:36AM EST22.000.010.000.010.00-33131.25%
NEM240301P000250002024-02-22 3:49PM EST25.000.010.000.200.00--2132.03%
NEM240301P000270002024-02-28 10:50AM EST27.000.020.000.03-0.01-33.33%10557.81%
NEM240301P000275002024-02-28 9:30AM EST27.500.030.000.01+0.02+200.00%210645.31%
NEM240301P000280002024-02-28 10:54AM EST28.000.050.000.05+0.03+150.00%258950.78%
NEM240301P000285002024-02-28 3:37PM EST28.500.020.010.040.00-1015037.50%
NEM240301P000290002024-02-28 3:29PM EST29.000.070.050.07-0.01-12.50%8077131.64%
NEM240301P000295002024-02-28 3:08PM EST29.500.160.150.19-0.07-30.43%21870131.25%
NEM240301P000300002024-02-28 3:37PM EST30.000.400.370.40-0.03-6.98%2101,55829.49%
NEM240301P000305002024-02-28 2:08PM EST30.500.730.720.76-0.06-7.59%955331.25%
NEM240301P000310002024-02-28 1:21PM EST31.001.261.131.19+0.07+5.88%2669232.03%
NEM240301P000315002024-02-28 3:31PM EST31.501.601.601.77-0.07-4.19%740856.64%
NEM240301P000320002024-02-28 3:24PM EST32.002.122.112.17-0.04-1.85%81285043.75%
NEM240301P000325002024-02-28 3:24PM EST32.502.612.612.67-0.06-2.25%1,07933051.56%
NEM240301P000330002024-02-28 3:38PM EST33.003.123.103.20+0.01+0.32%3,3271,32070.31%
NEM240301P000335002024-02-28 3:24PM EST33.503.603.603.70+0.01+0.28%1334278.91%
NEM240301P000340002024-02-28 3:24PM EST34.004.104.104.15+0.03+0.74%99029850.00%
NEM240301P000345002024-02-28 3:24PM EST34.504.704.605.20+1.55+49.21%25078138.67%
NEM240301P000350002024-02-28 3:24PM EST35.005.204.905.20+0.05+0.97%23473101.56%
NEM240301P000355002024-02-28 2:54PM EST35.505.755.605.65+0.70+13.86%6350.00%
NEM240301P000360002024-02-28 2:42PM EST36.006.256.056.15+0.33+5.57%232150.00%
NEM240301P000370002024-02-28 2:54PM EST37.007.256.757.20+0.10+1.40%136128.91%
NEM240301P000375002024-02-27 9:33AM EST37.507.607.607.650.00-5050.00%
NEM240301P000380002024-02-28 2:54PM EST38.008.108.058.20+1.20+17.39%63141.41%
NEM240301P000390002024-01-22 11:38AM EST39.004.556.007.650.00-161530.00%
NEM240301P000400002024-02-28 2:42PM EST40.009.9610.0510.20+2.68+36.81%2310165.63%
NEM240301P000405002024-02-26 3:35PM EST40.5010.4510.6010.700.00-4050.00%
NEM240301P000420002024-01-12 2:26PM EST42.004.427.4011.250.00--00.00%
NEM240301P000460002024-02-21 11:29AM EST46.0012.7716.1016.150.00-10100.00%
NEM240301P000470002024-01-22 1:13PM EST47.0011.7211.5515.900.00--00.00%