UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.85-0.62 (-1.30%)
As of 01:12PM EST. Market open.
In the money
Show:ListStraddle
Strike:42.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221209C000425002022-12-05 1:51PM EST2022-12-095.154.454.600.00-102273.83%
NEM221216C000425002022-12-06 12:38PM EST2022-12-164.664.404.60-0.19-3.92%336,32049.51%
NEM230120C000425002022-12-05 2:47PM EST2023-01-205.395.005.150.00-262,43137.35%
NEM230217C000425002022-12-06 11:45AM EST2023-02-175.955.705.80-0.04-0.67%12439.40%
NEM230317C000425002022-12-05 3:11PM EST2023-03-176.556.206.300.00-321,63839.62%
NEM230616C000425002022-12-06 12:28PM EST2023-06-167.607.407.55-0.70-8.43%7493439.33%
NEM240119C000425002022-12-01 11:20AM EST2024-01-1911.109.459.750.00-661639.31%
NEM250117C000425002022-12-05 11:16AM EST2025-01-1712.8011.5012.000.00-1631837.73%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221209P000425002022-12-02 3:10PM EST2022-12-090.020.020.03-0.01-33.33%13850.78%
NEM221216P000425002022-12-06 10:04AM EST2022-12-160.140.180.19-0.03-17.65%411,42345.90%
NEM230120P000425002022-12-06 12:24PM EST2023-01-200.810.810.85+0.03+3.85%317,06138.50%
NEM230217P000425002022-12-05 11:55AM EST2023-02-171.261.361.41+0.05+4.13%168238.89%
NEM230317P000425002022-12-06 10:18AM EST2023-03-171.891.942.00+0.14+8.00%13,08740.28%
NEM230616P000425002022-12-02 11:38AM EST2023-06-162.853.103.200.00-22,39839.39%
NEM240119P000425002022-12-06 10:04AM EST2024-01-194.874.905.05+0.07+1.46%12,25437.42%
NEM250117P000425002022-12-01 9:43AM EST2025-01-176.476.957.350.00-456336.56%