UK markets close in 1 hour

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.22-0.25 (-0.53%)
As of 10:30AM EST. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221216C000350002022-11-30 11:09AM EST2022-12-1610.5812.0512.200.00-11410.00%
NEM221223C000350002022-11-03 12:32PM EST2022-12-233.6313.4513.850.00--1153.32%
NEM230120C000350002022-11-29 11:58AM EST2023-01-2010.2012.1012.300.00-1674545.31%
NEM230317C000350002022-12-02 12:27PM EST2023-03-1713.4012.4512.600.00-710142.29%
NEM230616C000350002022-12-02 3:12PM EST2023-06-1613.8512.9513.15-0.50-3.48%176840.06%
NEM240119C000350002022-12-05 1:07PM EST2024-01-1914.7514.1514.600.00-1019139.78%
NEM250117C000350002022-12-01 9:47AM EST2025-01-1717.5015.6016.000.00-22836.40%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221209P000350002022-11-21 12:16PM EST2022-12-090.040.000.020.00-1086115.63%
NEM221216P000350002022-12-05 3:22PM EST2022-12-160.010.000.030.00-52,75872.66%
NEM221223P000350002022-11-30 11:47AM EST2022-12-230.050.010.750.00-2535100.78%
NEM221230P000350002022-11-21 2:27PM EST2022-12-300.160.010.200.00-2464.65%
NEM230120P000350002022-12-06 9:30AM EST2023-01-200.090.110.12-0.02-18.18%2213,71548.83%
NEM230217P000350002022-12-02 10:32AM EST2023-02-170.290.250.290.00-2446.48%
NEM230317P000350002022-12-06 10:12AM EST2023-03-170.480.470.50+0.06+14.29%23,73945.56%
NEM230616P000350002022-12-05 12:01PM EST2023-06-161.061.091.160.00-793643.31%
NEM240119P000350002022-12-05 12:41PM EST2024-01-192.302.332.440.00-32,83840.27%
NEM250117P000350002022-12-05 12:44PM EST2025-01-174.014.054.250.00-142638.84%