UK Markets closed
NIKKEI 225
27,999.96 -175.94 (-0.62%) HANG SENG
20,003.44 -42.33 (-0.21%) CRUDE OIL
90.76 0.00 (0.00%) GOLD FUTURES
1,811.30 +6.10 (+0.34%) DOW
32,718.02 -114.52 (-0.35%) BTC-GBP
19,102.55 -807.79 (-4.06%)
Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:55.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220812C00055000 | 2022-08-01 9:41AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 47 | 81.25% |
| NEM220819C00055000 | 2022-08-03 9:39AM EDT | 2022-08-19 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 2,642 | 56.64% |
| NEM220826C00055000 | 2022-08-02 1:36PM EDT | 2022-08-26 | 0.15 | 0.07 | 0.08 | 0.00 | - | 5 | 143 | 51.37% |
| NEM220902C00055000 | 2022-08-02 11:46AM EDT | 2022-09-02 | 0.12 | 0.08 | 0.13 | -0.08 | -40.00% | 4 | 393 | 48.34% |
| NEM220909C00055000 | 2022-08-02 11:47AM EDT | 2022-09-09 | 0.28 | 0.11 | 0.18 | 0.00 | - | 1 | 9 | 45.70% |
| NEM220916C00055000 | 2022-08-03 12:48PM EDT | 2022-09-16 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 139 | 2,622 | 44.24% |
| NEM221021C00055000 | 2022-08-03 1:48PM EDT | 2022-10-21 | 0.54 | 0.53 | 0.56 | -0.26 | -32.50% | 55 | 654 | 40.33% |
| NEM221118C00055000 | 2022-08-02 3:25PM EDT | 2022-11-18 | 0.98 | 0.85 | 0.90 | 0.00 | - | 300 | 652 | 40.09% |
| NEM221216C00055000 | 2022-08-03 2:06PM EDT | 2022-12-16 | 1.18 | 1.16 | 1.21 | -0.08 | -6.35% | 37 | 541 | 39.58% |
| NEM230120C00055000 | 2022-08-03 3:23PM EDT | 2023-01-20 | 1.45 | 1.42 | 1.49 | -0.07 | -4.61% | 152 | 5,070 | 38.16% |
| NEM230317C00055000 | 2022-08-03 10:27AM EDT | 2023-03-17 | 1.74 | 1.72 | 1.85 | -0.31 | -15.12% | 28 | 166 | 36.17% |
| NEM230616C00055000 | 2022-08-02 11:29AM EDT | 2023-06-16 | 2.61 | 2.47 | 2.70 | -0.54 | -17.14% | 1 | 120 | 36.35% |
| NEM240119C00055000 | 2022-08-02 1:52PM EDT | 2024-01-19 | 4.00 | 4.10 | 4.35 | -0.70 | -14.89% | 1 | 1,728 | 36.11% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220812P00055000 | 2022-07-25 10:03AM EDT | 2022-08-12 | 8.13 | 10.25 | 10.45 | 0.00 | - | - | 24 | 75.00% |
| NEM220819P00055000 | 2022-08-02 11:47AM EDT | 2022-08-19 | 8.56 | 10.30 | 10.40 | 0.00 | - | 1 | 2,499 | 62.11% |
| NEM220826P00055000 | 2022-07-26 3:37PM EDT | 2022-08-26 | 11.10 | 10.25 | 10.50 | +2.15 | +24.02% | 2 | 19 | 59.08% |
| NEM220902P00055000 | 2022-08-02 12:08PM EDT | 2022-09-02 | 10.57 | 10.30 | 10.50 | +1.87 | +21.49% | 1 | 39 | 50.20% |
| NEM220916P00055000 | 2022-08-01 9:42AM EDT | 2022-09-16 | 10.35 | 10.90 | 11.05 | 0.00 | - | - | 2,153 | 57.62% |
| NEM221021P00055000 | 2022-08-03 12:41PM EDT | 2022-10-21 | 11.45 | 11.15 | 11.25 | +1.00 | +9.57% | 3 | 406 | 47.17% |
| NEM221118P00055000 | 2022-08-02 10:29AM EDT | 2022-11-18 | 10.10 | 11.35 | 11.50 | 0.00 | - | 1 | 662 | 43.92% |
| NEM221216P00055000 | 2022-08-03 3:01PM EDT | 2022-12-16 | 12.05 | 11.90 | 12.15 | +0.10 | +0.84% | 13 | 764 | 46.68% |
| NEM230120P00055000 | 2022-08-02 3:27PM EDT | 2023-01-20 | 11.82 | 12.05 | 12.25 | 0.00 | - | 6 | 5,379 | 42.43% |
| NEM230317P00055000 | 2022-08-01 11:28AM EDT | 2023-03-17 | 12.50 | 12.45 | 12.65 | 0.00 | - | - | 92 | 40.03% |
| NEM230616P00055000 | 2022-07-27 3:28PM EDT | 2023-06-16 | 12.61 | 13.15 | 13.45 | 0.00 | - | - | 571 | 39.08% |
| NEM240119P00055000 | 2022-08-02 3:26PM EDT | 2024-01-19 | 14.30 | 14.65 | 14.90 | 0.00 | - | 181 | 3,641 | 37.13% |
© 2022 Yahoo. All rights reserved.
