UK markets close in 1 hour 4 minutes

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.34-0.13 (-0.27%)
As of 10:26AM EST. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221209C000300002022-11-15 9:43AM EST2022-12-0916.9517.2517.400.00-11211.72%
NEM221216C000300002022-11-30 10:17AM EST2022-12-1615.5817.2517.400.00-236127.34%
NEM221230C000300002022-11-30 10:17AM EST2022-12-3015.6117.2017.550.00--278.13%
NEM230120C000300002022-12-01 9:49AM EST2023-01-2019.2517.1517.400.00-510862.31%
NEM230317C000300002022-11-28 9:56AM EST2023-03-1715.3417.2017.400.00-115541.80%
NEM230616C000300002022-11-30 11:09AM EST2023-06-1615.9217.3017.700.00-1742.53%
NEM240119C000300002022-12-05 1:17PM EST2024-01-1918.6018.0518.300.00-439037.94%
NEM250117C000300002022-12-06 9:59AM EST2025-01-1719.4018.9019.40+0.40+2.11%29036.02%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221209P000300002022-11-09 11:59AM EST2022-12-090.050.000.010.00-33156.25%
NEM221216P000300002022-12-01 11:04AM EST2022-12-160.020.000.030.00-2301106.25%
NEM221223P000300002022-12-02 9:52AM EST2022-12-230.050.000.150.00-35103.13%
NEM230120P000300002022-12-01 11:36AM EST2023-01-200.050.020.070.00-26,08759.77%
NEM230217P000300002022-11-28 3:50PM EST2023-02-170.150.050.110.00--151.37%
NEM230317P000300002022-12-01 10:35AM EST2023-03-170.240.160.280.00-32,00552.64%
NEM230616P000300002022-12-02 10:00AM EST2023-06-160.510.480.540.00-231,04247.02%
NEM240119P000300002022-12-05 1:28PM EST2024-01-191.321.311.360.00-1433,42242.53%
NEM250117P000300002022-12-05 2:53PM EST2025-01-172.682.552.760.00-310440.71%