NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190621C000191202019-06-10 12:03AM EDT19.1215.4016.3520.550.00--01,045.31%
NEM190621C000221202019-06-10 12:03AM EDT22.1210.7213.3517.550.00---872.07%
NEM190621C000241202019-06-20 10:11AM EDT24.1213.7211.0015.40+1.89+15.98%518745.31%
NEM190621C000251202019-06-04 3:20PM EDT25.129.2311.0514.250.00-256344.53%
NEM190621C000261202019-06-04 3:19PM EDT26.127.989.2513.750.00-250239.06%
NEM190621C000271202019-06-04 3:18PM EDT27.127.2310.3510.550.00-70147248.44%
NEM190621C000281202019-06-04 3:20PM EDT28.127.008.0510.900.00-253170.31%
NEM190621C000291202019-06-20 9:31AM EDT29.128.256.9510.40+0.90+12.24%218244.53%
NEM190621C000295002019-06-03 1:59PM EDT29.503.805.8010.400.00-40150.00%
NEM190621C000300002019-06-04 3:20PM EDT30.004.355.359.900.00-250160.94%
NEM190621C000301202019-06-07 1:40PM EDT30.125.505.708.450.00-225356.25%
NEM190621C000305002019-05-21 12:17PM EDT30.501.406.807.100.00--28132.81%
NEM190621C000310002019-06-05 1:28PM EDT31.003.535.807.100.00-107255.86%
NEM190621C000311202019-06-18 10:42AM EDT31.124.816.356.700.00-5255148.44%
NEM190621C000315002019-06-11 9:58AM EDT31.503.555.656.400.00-168205.86%
NEM190621C000320002019-06-19 1:29PM EDT32.004.055.455.850.00-5723132.03%
NEM190621C000321202019-06-20 11:43AM EDT32.125.455.355.55+1.25+29.76%162,634135.94%
NEM190621C000325002019-06-20 11:47AM EDT32.505.054.955.35+1.67+49.41%8108121.09%
NEM190621C000330002019-06-19 10:26AM EDT33.003.054.254.850.00-795,198157.03%
NEM190621C000331202019-06-20 10:57AM EDT33.124.354.354.55+1.19+37.66%53,708114.84%
NEM190621C000335002019-06-19 3:55PM EDT33.502.874.004.350.00-32250107.81%
NEM190621C000340002019-06-20 2:54PM EDT34.003.503.503.85+1.43+69.08%2577296.88%
NEM190621C000341202019-06-20 10:59AM EDT34.123.353.353.75+1.14+51.58%23,21792.97%
NEM190621C000345002019-06-20 3:35PM EDT34.503.023.003.35+1.12+58.95%6940085.94%
NEM190621C000350002019-06-20 3:56PM EDT35.002.512.512.69+1.14+83.21%1501,16553.13%
NEM190621C000351202019-06-20 3:53PM EDT35.122.352.362.59+1.16+97.48%1193,69978.91%
NEM190621C000355002019-06-20 11:41AM EDT35.502.041.992.14+1.09+114.74%7870756.25%
NEM190621C000360002019-06-20 3:43PM EDT36.001.441.531.64+0.92+176.92%7172,93445.70%
NEM190621C000361202019-06-20 3:39PM EDT36.121.321.411.55+0.89+206.98%703,71048.44%
NEM190621C000365002019-06-20 3:43PM EDT36.500.991.051.18+0.78+371.43%1761,07541.02%
NEM190621C000370002019-06-20 3:48PM EDT37.000.610.470.72+0.51+510.00%35664632.42%
NEM190621C000371202019-06-20 3:45PM EDT37.120.480.540.58+0.41+585.71%1,7462,50526.76%
NEM190621C000375002019-06-20 3:26PM EDT37.500.250.300.32+0.16+177.78%1152725.00%
NEM190621C000381202019-06-20 3:48PM EDT38.120.070.080.10+0.04+133.33%24848526.37%
NEM190621C000385002019-06-20 2:06PM EDT38.500.060.020.05+0.02+50.00%1,50316128.52%
NEM190621C000391202019-06-20 12:02PM EDT39.120.030.000.01-0.02-40.00%1121,21628.91%
NEM190621C000401202019-06-07 10:07AM EDT40.120.030.000.080.00-1024856.25%
NEM190621C000411202019-06-14 3:59PM EDT41.120.010.010.020.00-51,13260.94%
NEM190621C000421202019-06-07 10:59AM EDT42.120.010.000.030.00-560273.44%
NEM190621C000431202019-06-07 10:59AM EDT43.120.030.000.030.00-15587.50%
NEM190621C000441202019-05-31 12:29PM EDT44.120.010.000.030.00-101,10298.44%
NEM190621C000451202019-06-10 12:03AM EDT45.120.05-0.280.00--19193.36%
NEM190621C000461202019-06-07 11:14AM EDT46.120.010.000.510.00-3458204.30%
NEM190621C000471202019-06-07 11:14AM EDT47.120.010.000.210.00--328180.47%
NEM190621C000481202019-06-10 12:03AM EDT48.120.33-0.180.00--183216.41%
NEM190621C000491202019-06-07 11:14AM EDT49.120.010.000.510.00-8861248.44%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190621P000191202019-06-10 12:03AM EDT19.120.11-0.200.00--1541.41%
NEM190621P000200002019-02-13 1:17PM EDT20.000.110.000.020.00-11331.25%
NEM190621P000211202019-06-10 12:03AM EDT21.120.29-0.370.00--5539.84%
NEM190621P000220002019-02-13 1:17PM EDT22.000.290.000.020.00-05281.25%
NEM190621P000221202019-06-10 12:03AM EDT22.120.28-0.300.00--6478.91%
NEM190621P000230002019-02-13 1:17PM EDT23.000.280.000.040.00-06284.38%
NEM190621P000231202019-06-10 12:03AM EDT23.120.050.010.200.00--29359.38%
NEM190621P000240002019-02-25 1:08PM EDT24.000.050.000.060.00-2029275.00%
NEM190621P000241202019-06-17 12:13PM EDT24.120.010.000.020.00-412,849237.50%
NEM190621P000250002019-03-20 1:25PM EDT25.000.100.000.060.00-200253.13%
NEM190621P000251202019-05-30 9:48AM EDT25.120.020.000.070.00-1222256.25%
NEM190621P000260002019-03-19 12:25PM EDT26.000.100.000.090.00-30245.31%
NEM190621P000261202019-06-20 11:41AM EDT26.120.010.000.080.00-3110239.06%
NEM190621P000270002019-03-20 12:00PM EDT27.000.210.020.100.00-450234.38%
NEM190621P000271202019-05-22 3:05PM EDT27.120.030.000.100.00-31,404225.00%
NEM190621P000280002019-05-22 10:31AM EDT28.000.110.001.000.00-1510342.97%
NEM190621P000281202019-06-18 10:30AM EDT28.120.010.000.110.00-61,947206.25%
NEM190621P000285002019-05-20 10:07AM EDT28.500.180.030.030.00--150179.69%
NEM190621P000290002019-05-30 1:47PM EDT29.000.090.060.050.00-580187.50%
NEM190621P000291202019-06-20 10:51AM EDT29.120.010.000.04-0.01-50.00%14,581157.81%
NEM190621P000295002019-06-07 11:00AM EDT29.500.250.000.200.00--1197.66%
NEM190621P000300002019-06-03 9:57AM EDT30.000.010.000.310.00-240205.47%
NEM190621P000301202019-06-10 10:44AM EDT30.120.020.010.080.00-205,854157.81%
NEM190621P000305002019-05-31 10:50AM EDT30.500.170.030.030.00-85140.63%
NEM190621P000310002019-06-05 2:49PM EDT31.000.050.000.030.00-1016118.75%
NEM190621P000311202019-06-18 2:14PM EDT31.120.010.000.030.00-55,404115.63%
NEM190621P000315002019-06-18 11:19AM EDT31.500.010.000.030.00-16329109.38%
NEM190621P000320002019-06-10 2:43PM EDT32.000.040.000.080.00-2152118.75%
NEM190621P000321202019-06-19 2:18PM EDT32.120.020.000.130.00-14,070127.34%
NEM190621P000325002019-06-19 3:22PM EDT32.500.010.000.030.00-317993.75%
NEM190621P000330002019-06-14 3:18PM EDT33.000.020.000.080.00-5045099.22%
NEM190621P000331202019-06-17 9:30AM EDT33.120.030.000.080.00-14,86096.88%
NEM190621P000335002019-06-17 9:57AM EDT33.500.020.010.030.00-309479.69%
NEM190621P000340002019-06-17 3:48PM EDT34.000.030.000.010.00-510057.81%
NEM190621P000341202019-06-17 3:06PM EDT34.120.040.000.030.00-102,65165.63%
NEM190621P000345002019-06-18 10:23AM EDT34.500.050.000.030.00-167359.38%
NEM190621P000350002019-06-20 3:57PM EDT35.000.010.000.01-0.02-66.67%81,06346.88%
NEM190621P000351202019-06-19 3:11PM EDT35.120.040.000.100.00-1871,58361.72%
NEM190621P000355002019-06-20 12:38PM EDT35.500.010.000.08-0.07-87.50%301,86551.17%
NEM190621P000360002019-06-20 9:51AM EDT36.000.030.000.02-0.13-81.25%30262235.16%
NEM190621P000361202019-06-20 11:53AM EDT36.120.020.010.03-0.17-89.47%31054035.94%
NEM190621P000365002019-06-20 3:47PM EDT36.500.030.000.03-0.45-93.75%9054028.52%
NEM190621P000370002019-06-20 3:48PM EDT37.000.080.040.13-0.75-90.36%21912231.25%
NEM190621P000371202019-06-20 12:52PM EDT37.120.090.090.11-1.05-92.11%39046525.59%
NEM190621P000375002019-06-20 3:35PM EDT37.500.270.220.23-0.95-77.87%4738324.22%
NEM190621P000380002019-06-20 3:55PM EDT38.000.570.520.55-1.45-71.78%3674326.37%
NEM190621P000381202019-06-20 11:03AM EDT38.120.750.600.63-1.13-60.11%915625.20%
NEM190621P000390002019-04-15 9:56AM EDT39.003.503.253.450.00-40228.32%
NEM190621P000391202019-06-04 1:57PM EDT39.122.981.441.690.00-109157.42%
NEM190621P000400002019-04-08 10:18AM EDT40.003.953.954.250.00-20237.89%
NEM190621P000401202019-06-07 11:15AM EDT40.128.202.472.700.00--557.81%
NEM190621P000410002019-03-20 1:12PM EDT41.008.204.805.150.00-50255.27%
NEM190621P000411202019-06-14 9:58AM EDT41.125.303.154.050.00-111178.52%
NEM190621P000420002019-03-26 12:51PM EDT42.006.745.556.400.00-60282.03%
NEM190621P000421202019-06-10 12:03AM EDT42.129.734.455.000.00--0123.44%
NEM190621P000430002019-02-13 1:17PM EDT43.009.736.306.700.00-07257.62%
NEM190621P000431202019-06-07 11:00AM EDT43.1210.955.305.650.00---124.22%
NEM190621P000440002019-03-07 12:28PM EDT44.0010.957.107.800.00-20274.22%
NEM190621P000441202019-06-10 12:03AM EDT44.129.756.306.900.00---123.44%
NEM190621P000450002019-02-21 10:56AM EDT45.009.758.258.500.00-100286.33%
NEM190621P000451202019-06-07 11:45AM EDT45.1210.305.509.700.00---137.50%