UK markets open in 1 hour 48 minutes

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.78+0.01 (+0.02%)
At close: 04:00PM EDT
44.90 +0.12 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:42.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220812C000425002022-08-05 3:41PM EDT2022-08-122.460.000.000.00-500.00%
NEM220819C000425002022-08-08 11:53AM EDT2022-08-193.550.000.000.00-400.00%
NEM220916C000425002022-08-08 10:43AM EDT2022-09-163.900.000.000.00-1200.00%
NEM221021C000425002022-08-08 2:12PM EDT2022-10-214.420.000.000.00-1100.00%
NEM221118C000425002022-08-03 3:45PM EDT2022-11-184.750.000.000.00-4300.00%
NEM221216C000425002022-08-05 12:18PM EDT2022-12-164.850.000.000.00-300.00%
NEM230120C000425002022-08-08 12:28PM EDT2023-01-206.010.000.000.00-2100.00%
NEM230317C000425002022-08-08 3:43PM EDT2023-03-176.210.000.000.00-400.00%
NEM230616C000425002022-08-05 10:49AM EDT2023-06-166.700.000.000.00-2200.00%
NEM240119C000425002022-08-08 12:21PM EDT2024-01-199.050.000.000.00-700.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220812P000425002022-08-08 3:31PM EDT2022-08-120.130.000.000.00-44012.50%
NEM220819P000425002022-08-08 3:45PM EDT2022-08-190.420.000.000.00-7306.25%
NEM220826P000425002022-08-08 1:12PM EDT2022-08-260.540.630.69+0.54-100-40.72%
NEM220916P000425002022-08-08 3:54PM EDT2022-09-161.420.000.000.00-42103.13%
NEM221021P000425002022-08-08 3:57PM EDT2022-10-212.150.000.000.00-11803.13%
NEM221118P000425002022-08-08 3:55PM EDT2022-11-182.680.000.000.00-3103.13%
NEM221216P000425002022-08-08 3:44PM EDT2022-12-163.220.000.000.00-7603.13%
NEM230120P000425002022-08-08 3:09PM EDT2023-01-203.550.000.000.00-11201.56%
NEM230317P000425002022-08-04 1:16PM EDT2023-03-174.100.000.000.00-15101.56%
NEM230616P000425002022-08-05 3:02PM EDT2023-06-165.350.000.000.00-5201.56%
NEM240119P000425002022-08-08 3:49PM EDT2024-01-196.900.000.000.00-7801.56%