UK Markets open in 7 hrs 57 mins
NIKKEI 225
28,546.98 +727.68 (+2.62%) HANG SENG
20,175.62 +93.22 (+0.46%) CRUDE OIL
91.72 -0.37 (-0.40%) GOLD FUTURES
1,815.70 +0.20 (+0.01%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,019.17 -199.69 (-0.99%)
Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220819C00045000 | 2022-08-11 2:36PM EDT | 2022-08-19 | 1.27 | 1.24 | 1.30 | -0.01 | -0.78% | 335 | 2,058 | 0.00% |
| NEM220826C00045000 | 2022-08-10 3:47PM EDT | 2022-08-26 | 1.77 | 1.61 | 1.66 | +0.43 | +32.09% | 19 | 57 | 16.99% |
| NEM220902C00045000 | 2022-08-11 2:32PM EDT | 2022-09-02 | 1.90 | 1.90 | 1.95 | +0.23 | +13.77% | 3 | 192 | 23.10% |
| NEM220909C00045000 | 2022-08-11 2:13PM EDT | 2022-09-09 | 2.08 | 2.01 | 2.06 | +0.24 | +13.04% | 13 | 21 | 22.51% |
| NEM220916C00045000 | 2022-08-11 2:20PM EDT | 2022-09-16 | 2.23 | 2.16 | 2.22 | +0.03 | +1.36% | 550 | 3,216 | 23.34% |
| NEM220923C00045000 | 2022-08-11 2:13PM EDT | 2022-09-23 | 2.41 | 2.32 | 2.39 | +0.31 | +14.76% | 24 | 60 | 24.32% |
| NEM221021C00045000 | 2022-08-11 1:51PM EDT | 2022-10-21 | 3.10 | 3.00 | 3.10 | +0.15 | +5.08% | 251 | 1,741 | 28.22% |
| NEM221118C00045000 | 2022-08-11 1:47PM EDT | 2022-11-18 | 3.81 | 3.65 | 3.75 | +0.11 | +2.97% | 58 | 4,307 | 30.93% |
| NEM221216C00045000 | 2022-08-11 2:14PM EDT | 2022-12-16 | 4.10 | 4.00 | 4.10 | 0.00 | - | 20 | 543 | 30.60% |
| NEM230120C00045000 | 2022-08-11 2:20PM EDT | 2023-01-20 | 4.54 | 4.40 | 4.55 | +0.04 | +0.89% | 58 | 2,000 | 30.85% |
| NEM230317C00045000 | 2022-08-11 11:28AM EDT | 2023-03-17 | 5.41 | 5.05 | 5.25 | +0.56 | +11.55% | 3 | 625 | 31.62% |
| NEM230616C00045000 | 2022-08-10 9:31AM EDT | 2023-06-16 | 6.20 | 6.05 | 6.20 | +0.45 | +7.83% | 5 | 806 | 32.29% |
| NEM240119C00045000 | 2022-08-11 10:50AM EDT | 2024-01-19 | 7.80 | 7.70 | 7.85 | +0.41 | +5.55% | 23 | 673 | 32.40% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220819P00045000 | 2022-08-11 2:33PM EDT | 2022-08-19 | 0.69 | 0.65 | 0.71 | -0.35 | -33.65% | 442 | 5,278 | 56.06% |
| NEM220826P00045000 | 2022-08-11 12:39PM EDT | 2022-08-26 | 1.00 | 1.01 | 1.05 | -0.43 | -30.07% | 8 | 157 | 49.81% |
| NEM220902P00045000 | 2022-08-11 2:16PM EDT | 2022-09-02 | 1.29 | 1.27 | 1.31 | -0.58 | -31.02% | 9 | 246 | 46.58% |
| NEM220909P00045000 | 2022-08-11 12:21PM EDT | 2022-09-09 | 1.65 | 1.69 | 1.76 | -0.92 | -35.80% | 15 | 43 | 49.51% |
| NEM220916P00045000 | 2022-08-11 1:50PM EDT | 2022-09-16 | 1.94 | 1.92 | 1.96 | -0.36 | -15.65% | 411 | 3,772 | 47.85% |
| NEM220923P00045000 | 2022-08-11 11:05AM EDT | 2022-09-23 | 1.86 | 2.09 | 2.17 | -0.62 | -25.00% | 3 | 7 | 47.10% |
| NEM221021P00045000 | 2022-08-11 12:43PM EDT | 2022-10-21 | 2.66 | 2.75 | 2.79 | -0.69 | -20.60% | 132 | 1,970 | 44.29% |
| NEM221118P00045000 | 2022-08-11 10:22AM EDT | 2022-11-18 | 2.96 | 3.25 | 3.40 | -0.89 | -23.12% | 20 | 735 | 43.97% |
| NEM221216P00045000 | 2022-08-11 11:58AM EDT | 2022-12-16 | 3.70 | 3.90 | 4.00 | -0.65 | -14.94% | 49 | 1,854 | 44.43% |
| NEM230120P00045000 | 2022-08-11 1:33PM EDT | 2023-01-20 | 4.20 | 4.25 | 4.35 | -0.80 | -16.00% | 144 | 4,004 | 42.22% |
| NEM230317P00045000 | 2022-08-11 1:36PM EDT | 2023-03-17 | 4.95 | 5.00 | 5.15 | -0.50 | -9.17% | 15 | 560 | 42.14% |
| NEM230616P00045000 | 2022-08-11 12:49PM EDT | 2023-06-16 | 5.80 | 5.90 | 6.10 | -0.70 | -10.77% | 812 | 636 | 41.14% |
| NEM240119P00045000 | 2022-08-10 1:00PM EDT | 2024-01-19 | 7.40 | 7.50 | 7.80 | -0.80 | -9.76% | 33 | 1,275 | 39.47% |
© 2022 Yahoo. All rights reserved.
