UK Markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.65-0.12 (-0.26%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220812C000550002022-08-01 9:41AM EDT2022-08-120.050.000.020.00--4781.25%
NEM220819C000550002022-08-03 9:39AM EDT2022-08-190.040.020.04-0.01-20.00%22,64256.64%
NEM220826C000550002022-08-02 1:36PM EDT2022-08-260.150.070.080.00-514351.37%
NEM220902C000550002022-08-02 11:46AM EDT2022-09-020.120.080.13-0.08-40.00%439348.34%
NEM220909C000550002022-08-02 11:47AM EDT2022-09-090.280.110.180.00-1945.70%
NEM220916C000550002022-08-03 12:48PM EDT2022-09-160.240.230.24-0.03-11.11%1392,62244.24%
NEM221021C000550002022-08-03 1:48PM EDT2022-10-210.540.530.56-0.26-32.50%5565440.33%
NEM221118C000550002022-08-02 3:25PM EDT2022-11-180.980.850.900.00-30065240.09%
NEM221216C000550002022-08-03 2:06PM EDT2022-12-161.181.161.21-0.08-6.35%3754139.58%
NEM230120C000550002022-08-03 3:23PM EDT2023-01-201.451.421.49-0.07-4.61%1525,07038.16%
NEM230317C000550002022-08-03 10:27AM EDT2023-03-171.741.721.85-0.31-15.12%2816636.17%
NEM230616C000550002022-08-02 11:29AM EDT2023-06-162.612.472.70-0.54-17.14%112036.35%
NEM240119C000550002022-08-02 1:52PM EDT2024-01-194.004.104.35-0.70-14.89%11,72836.11%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220812P000550002022-07-25 10:03AM EDT2022-08-128.1310.2510.450.00--2475.00%
NEM220819P000550002022-08-02 11:47AM EDT2022-08-198.5610.3010.400.00-12,49962.11%
NEM220826P000550002022-07-26 3:37PM EDT2022-08-2611.1010.2510.50+2.15+24.02%21959.08%
NEM220902P000550002022-08-02 12:08PM EDT2022-09-0210.5710.3010.50+1.87+21.49%13950.20%
NEM220916P000550002022-08-01 9:42AM EDT2022-09-1610.3510.9011.050.00--2,15357.62%
NEM221021P000550002022-08-03 12:41PM EDT2022-10-2111.4511.1511.25+1.00+9.57%340647.17%
NEM221118P000550002022-08-02 10:29AM EDT2022-11-1810.1011.3511.500.00-166243.92%
NEM221216P000550002022-08-03 3:01PM EDT2022-12-1612.0511.9012.15+0.10+0.84%1376446.68%
NEM230120P000550002022-08-02 3:27PM EDT2023-01-2011.8212.0512.250.00-65,37942.43%
NEM230317P000550002022-08-01 11:28AM EDT2023-03-1712.5012.4512.650.00--9240.03%
NEM230616P000550002022-07-27 3:28PM EDT2023-06-1612.6113.1513.450.00--57139.08%
NEM240119P000550002022-08-02 3:26PM EDT2024-01-1914.3014.6514.900.00-1813,64137.13%