NEM - Newmont Mining Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230602C000450002023-05-26 10:04AM EDT2023-06-020.030.010.06-0.02-40.00%5349453.52%
NEM230609C000450002023-05-26 11:39AM EDT2023-06-090.090.040.11+0.01+12.50%116639.45%
NEM230616C000450002023-05-26 3:30PM EDT2023-06-160.170.150.19-0.02-10.53%376,31736.23%
NEM230623C000450002023-05-26 9:56AM EDT2023-06-230.300.220.29+0.03+11.11%29735.21%
NEM230630C000450002023-05-26 3:51PM EDT2023-06-300.350.310.40-0.03-7.89%5410434.86%
NEM230707C000450002023-05-26 2:52PM EDT2023-07-070.400.380.48-0.07-14.89%665133.84%
NEM230721C000450002023-05-26 3:59PM EDT2023-07-210.660.610.65-0.01-1.49%2311,34732.84%
NEM230818C000450002023-05-26 2:23PM EDT2023-08-181.061.081.18-0.10-8.62%9322235.01%
NEM230915C000450002023-05-26 3:20PM EDT2023-09-151.451.421.51-0.10-6.45%2324,25534.40%
NEM231020C000450002023-05-26 1:32PM EDT2023-10-201.791.851.98-0.16-8.21%22934.91%
NEM231117C000450002023-05-26 12:48PM EDT2023-11-172.242.222.38-0.15-6.28%106835.73%
NEM231215C000450002023-05-25 9:55AM EDT2023-12-152.662.532.690.00-27335.82%
NEM240119C000450002023-05-26 3:11PM EDT2024-01-192.882.842.98-0.07-2.37%1,3772,67935.33%
NEM240315C000450002023-05-26 12:28PM EDT2024-03-153.453.403.55-0.05-1.43%203635.76%
NEM240621C000450002023-05-26 3:24PM EDT2024-06-214.224.154.35-0.08-1.86%312935.74%
NEM250117C000450002023-05-26 3:01PM EDT2025-01-175.555.455.90-0.15-2.63%242,84536.27%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM230602P000450002023-05-25 1:52PM EDT2023-06-024.554.604.900.00-2413391.89%
NEM230609P000450002023-05-26 12:19PM EDT2023-06-094.894.604.90+0.14+2.95%1014759.28%
NEM230616P000450002023-05-26 3:52PM EDT2023-06-164.824.754.85-0.02-0.41%38312,93350.98%
NEM230623P000450002023-05-24 1:29PM EDT2023-06-233.824.755.000.00-14148.24%
NEM230630P000450002023-05-26 9:54AM EDT2023-06-304.604.805.05-0.22-4.56%14044.14%
NEM230707P000450002023-05-25 10:26AM EDT2023-07-074.854.805.100.00--141.26%
NEM230721P000450002023-05-26 3:52PM EDT2023-07-215.104.955.25+0.08+1.59%111,00538.48%
NEM230818P000450002023-05-26 1:42PM EDT2023-08-185.645.355.50+0.23+4.25%33135.03%
NEM230915P000450002023-05-26 3:53PM EDT2023-09-155.825.605.90+0.07+1.22%2342,84735.28%
NEM231020P000450002023-05-25 10:31AM EDT2023-10-206.096.006.250.00-113634.41%
NEM231117P000450002023-05-26 3:53PM EDT2023-11-176.406.306.50+0.70+12.28%135233.88%
NEM231215P000450002023-05-26 2:24PM EDT2023-12-156.906.556.90+0.28+4.23%111,57734.89%
NEM240119P000450002023-05-25 10:09AM EDT2024-01-196.906.907.050.00-145,46833.39%
NEM240315P000450002023-05-24 2:29PM EDT2024-03-156.787.307.550.00--633.55%
NEM240621P000450002023-05-24 2:33PM EDT2024-06-217.387.908.150.00-71,78732.65%
NEM250117P000450002023-05-25 2:03PM EDT2025-01-178.959.009.200.00-102,62331.40%