UK markets closed

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed 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:80.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819C000800002022-08-08 10:44AM EDT2022-08-190.020.000.020.00-151,545153.13%
NEM220916C000800002022-08-11 1:18PM EDT2022-09-160.030.010.030.00-23,54268.75%
NEM221021C000800002022-07-22 9:49AM EDT2022-10-210.090.030.040.00-1013651.56%
NEM221118C000800002022-08-10 11:57AM EDT2022-11-180.060.050.060.00-37146.48%
NEM221216C000800002022-08-08 2:40PM EDT2022-12-160.140.100.110.00-51,02944.63%
NEM230120C000800002022-08-12 3:27PM EDT2023-01-200.160.140.16-0.01-5.88%5112,29341.80%
NEM230317C000800002022-08-10 10:40AM EDT2023-03-170.260.170.270.00-21639.36%
NEM230616C000800002022-08-04 10:24AM EDT2023-06-160.460.400.470.00-2077236.82%
NEM240119C000800002022-08-12 10:08AM EDT2024-01-191.301.241.32-0.02-1.52%11,64636.18%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM220819P000800002022-08-12 3:05PM EDT2022-08-1933.7333.4033.60-1.52-4.31%36182.81%
NEM220826P000800002022-07-20 12:54PM EDT2022-08-2626.5533.2533.700.00-50114.06%
NEM220916P000800002022-08-12 3:05PM EDT2022-09-1634.1233.8034.00+6.42+23.18%3205109.67%
NEM221021P000800002022-08-08 10:43AM EDT2022-10-2134.9333.8034.000.00-1577.05%
NEM221118P000800002022-07-01 2:52PM EDT2022-11-1819.9034.9035.200.00-32388.92%
NEM221216P000800002022-07-27 1:48PM EDT2022-12-1634.7533.8034.050.00-113957.91%
NEM230120P000800002022-08-02 3:39PM EDT2023-01-2035.4133.7534.100.00-41,05551.17%
NEM230317P000800002022-07-25 9:34AM EDT2023-03-1731.1533.7034.250.00--149.56%
NEM230616P000800002022-08-08 3:12PM EDT2023-06-1635.5533.8534.200.00-91340.94%
NEM240119P000800002022-07-29 10:06AM EDT2024-01-1935.7534.2534.500.00-439534.11%