UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time 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:52.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819C000525002022-08-12 3:47PM EDT2022-08-190.030.000.04+0.01+50.00%984050.78%
NEM220916C000525002022-08-12 3:53PM EDT2022-09-160.320.310.32+0.07+28.00%1252,03634.23%
NEM221021C000525002022-08-12 2:52PM EDT2022-10-210.830.820.85+0.11+15.28%1561,58333.89%
NEM221118C000525002022-08-12 2:08PM EDT2022-11-181.391.341.39+0.20+16.81%1123635.55%
NEM221216C000525002022-08-12 12:53PM EDT2022-12-161.691.701.77+0.14+9.03%1550735.33%
NEM230120C000525002022-08-12 1:37PM EDT2023-01-202.042.052.14+0.16+8.51%261,90534.55%
NEM230317C000525002022-08-11 2:14PM EDT2023-03-172.492.692.800.00-625634.66%
NEM230616C000525002022-08-10 3:08PM EDT2023-06-163.353.603.750.00-1737434.85%
NEM240119C000525002022-08-12 1:29PM EDT2024-01-195.405.405.55+0.35+6.93%138234.85%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819P000525002022-08-11 10:23AM EDT2022-08-196.255.906.100.00-21,58652.73%
NEM220916P000525002022-08-10 12:44PM EDT2022-09-166.946.656.800.00-51,61748.29%
NEM221021P000525002022-08-12 2:36PM EDT2022-10-217.217.057.20-0.10-1.37%646240.11%
NEM221118P000525002022-08-12 1:15PM EDT2022-11-187.757.457.60-0.43-5.26%1514638.70%
NEM221216P000525002022-08-08 9:30AM EDT2022-12-169.408.108.250.00-425540.70%
NEM230120P000525002022-08-11 10:23AM EDT2023-01-208.708.358.550.00-143,05638.57%
NEM230317P000525002022-08-01 9:35AM EDT2023-03-1710.259.009.150.00-513837.61%
NEM230616P000525002022-08-10 2:56PM EDT2023-06-1610.669.8510.000.00-629536.67%
NEM240119P000525002022-08-12 3:13PM EDT2024-01-1911.7011.4511.75-0.15-1.27%14,34136.01%