UK Markets open in 7 hrs 57 mins

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed 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:45.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819C000450002022-08-11 2:36PM EDT2022-08-191.271.241.30-0.01-0.78%3352,0580.00%
NEM220826C000450002022-08-10 3:47PM EDT2022-08-261.771.611.66+0.43+32.09%195716.99%
NEM220902C000450002022-08-11 2:32PM EDT2022-09-021.901.901.95+0.23+13.77%319223.10%
NEM220909C000450002022-08-11 2:13PM EDT2022-09-092.082.012.06+0.24+13.04%132122.51%
NEM220916C000450002022-08-11 2:20PM EDT2022-09-162.232.162.22+0.03+1.36%5503,21623.34%
NEM220923C000450002022-08-11 2:13PM EDT2022-09-232.412.322.39+0.31+14.76%246024.32%
NEM221021C000450002022-08-11 1:51PM EDT2022-10-213.103.003.10+0.15+5.08%2511,74128.22%
NEM221118C000450002022-08-11 1:47PM EDT2022-11-183.813.653.75+0.11+2.97%584,30730.93%
NEM221216C000450002022-08-11 2:14PM EDT2022-12-164.104.004.100.00-2054330.60%
NEM230120C000450002022-08-11 2:20PM EDT2023-01-204.544.404.55+0.04+0.89%582,00030.85%
NEM230317C000450002022-08-11 11:28AM EDT2023-03-175.415.055.25+0.56+11.55%362531.62%
NEM230616C000450002022-08-10 9:31AM EDT2023-06-166.206.056.20+0.45+7.83%580632.29%
NEM240119C000450002022-08-11 10:50AM EDT2024-01-197.807.707.85+0.41+5.55%2367332.40%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819P000450002022-08-11 2:33PM EDT2022-08-190.690.650.71-0.35-33.65%4425,27856.06%
NEM220826P000450002022-08-11 12:39PM EDT2022-08-261.001.011.05-0.43-30.07%815749.81%
NEM220902P000450002022-08-11 2:16PM EDT2022-09-021.291.271.31-0.58-31.02%924646.58%
NEM220909P000450002022-08-11 12:21PM EDT2022-09-091.651.691.76-0.92-35.80%154349.51%
NEM220916P000450002022-08-11 1:50PM EDT2022-09-161.941.921.96-0.36-15.65%4113,77247.85%
NEM220923P000450002022-08-11 11:05AM EDT2022-09-231.862.092.17-0.62-25.00%3747.10%
NEM221021P000450002022-08-11 12:43PM EDT2022-10-212.662.752.79-0.69-20.60%1321,97044.29%
NEM221118P000450002022-08-11 10:22AM EDT2022-11-182.963.253.40-0.89-23.12%2073543.97%
NEM221216P000450002022-08-11 11:58AM EDT2022-12-163.703.904.00-0.65-14.94%491,85444.43%
NEM230120P000450002022-08-11 1:33PM EDT2023-01-204.204.254.35-0.80-16.00%1444,00442.22%
NEM230317P000450002022-08-11 1:36PM EDT2023-03-174.955.005.15-0.50-9.17%1556042.14%
NEM230616P000450002022-08-11 12:49PM EDT2023-06-165.805.906.10-0.70-10.77%81263641.14%
NEM240119P000450002022-08-10 1:00PM EDT2024-01-197.407.507.80-0.80-9.76%331,27539.47%