UK markets close in 1 hour 40 minutes

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.87+0.40 (+0.84%)
As of 09:50AM EST. Market open.
In the money
Show:ListStraddle
Strike:47.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221209C000475002022-12-06 9:31AM EST2022-12-090.980.790.97+0.40+68.97%116938.67%
NEM221216C000475002022-12-06 9:30AM EST2022-12-161.331.321.47+0.24+22.02%411,78838.67%
NEM230120C000475002022-12-05 3:02PM EST2023-01-202.212.512.830.00-17114,24939.14%
NEM230217C000475002022-12-05 1:45PM EST2023-02-173.193.353.550.00-1,4572,86039.28%
NEM230317C000475002022-12-06 9:32AM EST2023-03-173.903.904.05+0.30+8.33%104,74238.46%
NEM230616C000475002022-12-05 3:28PM EST2023-06-165.005.355.550.00-35,20338.89%
NEM240119C000475002022-12-05 3:46PM EST2024-01-197.307.657.900.00-2,1453,29138.51%
NEM250117C000475002022-12-01 10:48AM EST2025-01-1710.5310.1010.500.00-84337.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221209P000475002022-12-05 3:43PM EST2022-12-091.160.470.780.00-9912147.85%
NEM221216P000475002022-12-05 3:26PM EST2022-12-161.651.111.350.00-12552246.29%
NEM230120P000475002022-12-06 9:30AM EST2023-01-202.300.000.00-0.28-10.85%38,9260.78%
NEM230217P000475002022-12-05 10:39AM EST2023-02-173.062.782.970.00-142536.84%
NEM230317P000475002022-12-05 11:32AM EST2023-03-173.613.553.800.00-198739.67%
NEM230616P000475002022-12-05 3:42PM EST2023-06-165.254.805.050.00-2542,10637.96%
NEM240119P000475002022-12-05 9:31AM EST2024-01-196.856.607.050.00-4466036.11%
NEM250117P000475002022-11-02 12:50PM EST2025-01-1712.508.909.150.00-25234.06%