UK Markets open in 58 mins
NIKKEI 225
27,995.69 -180.21 (-0.64%) HANG SENG
20,048.35 +2.58 (+0.01%) CRUDE OIL
90.87 +0.11 (+0.12%) GOLD FUTURES
1,803.80 -1.40 (-0.08%) DOW
32,832.54 +29.04 (+0.09%) BTC-GBP
19,767.58 +287.19 (+1.47%)
Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:62.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220819C00062500 | 2022-08-01 3:51PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2,296 | 73.44% |
| NEM220916C00062500 | 2022-07-29 3:20PM EDT | 2022-09-16 | 0.11 | 0.09 | 0.10 | 0.00 | - | - | 1,209 | 52.93% |
| NEM221021C00062500 | 2022-08-01 12:03PM EDT | 2022-10-21 | 0.25 | 0.19 | 0.21 | 0.00 | - | - | 64 | 44.43% |
| NEM221118C00062500 | 2022-08-02 11:45AM EDT | 2022-11-18 | 0.48 | 0.33 | 0.36 | 0.00 | - | 8 | 177 | 42.48% |
| NEM221216C00062500 | 2022-08-02 11:30AM EDT | 2022-12-16 | 0.50 | 0.51 | 0.55 | -0.19 | -27.54% | 2 | 216 | 41.75% |
| NEM230120C00062500 | 2022-08-02 11:57AM EDT | 2023-01-20 | 0.93 | 0.65 | 0.71 | 0.00 | - | 22 | 5,046 | 39.67% |
| NEM230317C00062500 | 2022-08-03 12:08PM EDT | 2023-03-17 | 0.82 | 0.82 | 0.88 | -0.28 | -25.45% | 20 | 75 | 36.45% |
| NEM230616C00062500 | 2022-07-22 12:14PM EDT | 2023-06-16 | 3.25 | 1.32 | 1.53 | 0.00 | - | - | 61 | 36.68% |
| NEM240119C00062500 | 2022-08-03 12:46PM EDT | 2024-01-19 | 2.75 | 2.62 | 2.90 | -0.11 | -3.85% | 1 | 465 | 36.16% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220819P00062500 | 2022-08-03 12:17PM EDT | 2022-08-19 | 18.01 | 17.80 | 17.95 | +0.52 | +2.97% | 2 | 2,631 | 108.79% |
| NEM220916P00062500 | 2022-08-03 10:10AM EDT | 2022-09-16 | 18.80 | 18.20 | 18.40 | +1.50 | +8.67% | 3 | 2,740 | 77.30% |
| NEM221021P00062500 | 2022-08-02 2:00PM EDT | 2022-10-21 | 17.25 | 18.20 | 18.50 | 0.00 | - | 5 | 31 | 57.37% |
| NEM221118P00062500 | 2022-07-15 9:50AM EDT | 2022-11-18 | 10.40 | 18.35 | 18.50 | 0.00 | - | - | 313 | 50.39% |
| NEM221216P00062500 | 2022-08-02 12:36PM EDT | 2022-12-16 | 18.85 | 18.65 | 18.80 | +1.55 | +8.96% | 16 | 423 | 50.64% |
| NEM230120P00062500 | 2022-08-03 10:35AM EDT | 2023-01-20 | 19.24 | 18.75 | 19.00 | +0.84 | +4.57% | 10 | 4,668 | 47.49% |
| NEM230317P00062500 | 2022-08-02 2:31PM EDT | 2023-03-17 | 18.21 | 18.90 | 19.15 | 0.00 | - | 6 | 172 | 42.60% |
| NEM230616P00062500 | 2022-08-03 1:50PM EDT | 2023-06-16 | 19.36 | 19.30 | 19.70 | +0.81 | +4.37% | 4 | 39 | 40.36% |
| NEM240119P00062500 | 2022-08-01 3:34PM EDT | 2024-01-19 | 20.50 | 20.45 | 20.70 | 0.00 | - | 2 | 864 | 36.63% |
© 2022 Yahoo. All rights reserved.
