UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.55+1.25 (+2.76%)
At close: 04:00PM EDT
46.61 +0.06 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819C000350002022-07-26 9:49AM EDT2022-08-1911.1511.4511.650.00-2650.00%
NEM220916C000350002022-08-10 10:33AM EDT2022-09-1610.7411.5511.700.00-81550.20%
NEM221021C000350002022-08-12 1:20PM EDT2022-10-2111.4011.6011.75+0.35+3.17%39342.58%
NEM221118C000350002022-08-12 2:46PM EDT2022-11-1811.6511.7511.90+0.50+4.48%595341.02%
NEM221216C000350002022-08-10 3:05PM EDT2022-12-1611.0011.8512.000.00-41838.62%
NEM230120C000350002022-08-09 3:46PM EDT2023-01-2010.9011.9512.150.00-54637.09%
NEM230317C000350002022-08-11 1:41PM EDT2023-03-1711.8012.3012.500.00-2337.01%
NEM230616C000350002022-08-12 12:04PM EDT2023-06-1612.6112.7513.05+1.40+12.49%12836.79%
NEM240119C000350002022-08-10 1:21PM EDT2024-01-1913.7013.6513.950.00-24734.50%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819P000350002022-08-04 1:54PM EDT2022-08-190.010.000.010.00-204,29184.38%
NEM220826P000350002022-08-08 2:54PM EDT2022-08-260.030.000.030.00-101064.06%
NEM220902P000350002022-08-11 11:16AM EDT2022-09-020.050.000.040.00-252553.91%
NEM220909P000350002022-07-29 11:13AM EDT2022-09-090.150.000.120.00-1154.30%
NEM220916P000350002022-08-12 3:41PM EDT2022-09-160.070.070.08-0.02-22.22%1050350.20%
NEM221021P000350002022-08-12 3:55PM EDT2022-10-210.230.230.24-0.07-23.33%4549944.43%
NEM221118P000350002022-08-12 3:41PM EDT2022-11-180.470.430.48-0.05-9.62%38244.68%
NEM221216P000350002022-08-09 10:49AM EDT2022-12-160.740.620.66-0.27-26.73%31,25443.21%
NEM230120P000350002022-08-12 10:06AM EDT2023-01-200.960.810.86-0.07-6.80%3577241.60%
NEM230317P000350002022-08-11 11:02AM EDT2023-03-171.391.271.340.00-340841.99%
NEM230616P000350002022-08-11 12:45PM EDT2023-06-162.081.861.950.00-8049141.09%
NEM240119P000350002022-08-10 2:03PM EDT2024-01-193.353.003.200.00-201,67639.76%