UK markets open in 2 hours 4 minutes

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.78+0.01 (+0.02%)
At close: 04:00PM EDT
44.90 +0.12 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220812C000750002022-07-05 11:48AM EDT2022-08-120.140.000.080.00--6209.38%
NEM220819C000750002022-08-08 2:32PM EDT2022-08-190.010.000.000.00-2050.00%
NEM220826C000750002022-07-26 9:42AM EDT2022-08-260.030.000.000.00--050.00%
NEM220916C000750002022-08-04 1:50PM EDT2022-09-160.040.000.000.00-4025.00%
NEM221021C000750002022-07-27 2:41PM EDT2022-10-210.050.000.000.00-1025.00%
NEM221118C000750002022-08-05 9:31AM EDT2022-11-180.110.000.000.00-7025.00%
NEM221216C000750002022-08-04 1:50PM EDT2022-12-160.210.000.000.00-19025.00%
NEM230120C000750002022-08-08 11:04AM EDT2023-01-200.290.000.000.00-3012.50%
NEM230317C000750002022-08-01 9:30AM EDT2023-03-170.390.000.000.00-1012.50%
NEM230616C000750002022-08-03 3:03PM EDT2023-06-160.600.000.000.00-494012.50%
NEM240119C000750002022-08-04 11:31AM EDT2024-01-191.600.000.000.00-10012.50%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819P000750002022-07-07 10:29AM EDT2022-08-1915.0530.0530.450.00-18121.88%
NEM220916P000750002022-07-26 9:55AM EDT2022-09-1629.220.000.000.00-1000.00%
NEM221021P000750002022-07-28 12:00PM EDT2022-10-2130.000.000.000.00-700.00%
NEM221118P000750002022-07-15 12:57PM EDT2022-11-1821.100.000.000.00-300.00%
NEM221216P000750002022-07-28 1:12PM EDT2022-12-1629.800.000.000.00-300.00%
NEM230120P000750002022-08-01 12:23PM EDT2023-01-2030.650.000.000.00-12400.00%
NEM230317P000750002022-07-26 9:55AM EDT2023-03-1729.370.000.000.00--00.00%
NEM230616P000750002022-07-28 12:40PM EDT2023-06-1630.100.000.000.00-5000.00%
NEM240119P000750002022-08-02 11:46AM EDT2024-01-1929.850.000.000.00-300.00%