UK Markets closed

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:47.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819C000475002022-08-11 2:03PM EDT2022-08-190.330.280.31-0.04-10.81%411,62328.42%
NEM220826C000475002022-08-11 1:35PM EDT2022-08-260.660.570.62+0.06+10.00%86221929.00%
NEM220916C000475002022-08-11 2:20PM EDT2022-09-161.151.111.14-0.06-4.96%1,8797,26727.42%
NEM221021C000475002022-08-11 2:04PM EDT2022-10-212.001.931.98+0.02+1.01%4151,98229.76%
NEM221118C000475002022-08-11 2:33PM EDT2022-11-182.592.562.61-0.03-1.15%561,22631.69%
NEM221216C000475002022-08-11 2:21PM EDT2022-12-163.002.953.00+0.10+3.45%251,17131.49%
NEM230120C000475002022-08-11 2:16PM EDT2023-01-203.403.353.45-0.05-1.45%3261,74931.51%
NEM230317C000475002022-08-11 2:09PM EDT2023-03-174.154.054.20+0.11+2.72%831532.36%
NEM230616C000475002022-08-11 12:53PM EDT2023-06-165.154.905.15+0.40+8.42%1157332.73%
NEM240119C000475002022-08-11 10:33AM EDT2024-01-197.106.656.85+0.40+5.97%10059132.74%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819P000475002022-08-11 11:42AM EDT2022-08-191.932.182.25-1.38-41.69%921170.61%
NEM220826P000475002022-08-08 12:32PM EDT2022-08-262.782.452.520.00--5355.76%
NEM220916P000475002022-08-11 12:37PM EDT2022-09-163.353.403.50-0.62-15.62%8678651.59%
NEM221021P000475002022-08-11 10:23AM EDT2022-10-213.754.154.25-0.82-17.94%1737846.14%
NEM221118P000475002022-08-11 10:27AM EDT2022-11-184.354.654.75-0.85-16.35%259844.14%
NEM221216P000475002022-08-11 1:04PM EDT2022-12-165.155.305.45-0.75-12.71%8330445.33%
NEM230120P000475002022-08-11 11:41AM EDT2023-01-205.505.655.80-0.84-13.25%811,63642.92%
NEM230317P000475002022-08-10 3:43PM EDT2023-03-176.406.406.55-0.30-4.48%1936842.21%
NEM230616P000475002022-08-11 11:10AM EDT2023-06-167.307.307.50-0.70-8.75%227041.03%
NEM240119P000475002022-08-11 2:17PM EDT2024-01-199.048.909.25-0.16-1.74%1436439.38%