U.S. Markets closed

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.48+0.70 (+1.21%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM201204C000500002020-10-28 9:17AM EST50.009.440.000.000.00--00.00%
NEM201204C000550002020-11-02 10:27AM EST55.008.860.000.000.00--00.00%
NEM201204C000565002020-10-28 1:28PM EST56.504.600.000.000.00--00.00%
NEM201204C000585002020-10-28 1:08PM EST58.503.400.000.000.00--00.20%
NEM201204C000600002020-10-30 1:19PM EST60.004.600.000.000.00-306.25%
NEM201204C000605002020-11-02 10:26AM EST60.504.650.000.000.00-506.25%
NEM201204C000610002020-11-06 1:22PM EST61.003.870.000.000.00-206.25%
NEM201204C000615002020-11-06 10:11AM EST61.506.910.000.000.00-1012.50%
NEM201204C000620002020-10-30 10:52AM EST62.003.200.000.000.00-1012.50%
NEM201204C000625002020-11-03 10:07AM EST62.502.930.000.000.00-1012.50%
NEM201204C000630002020-11-06 1:22PM EST63.002.770.000.000.00-1012.50%
NEM201204C000635002020-11-09 9:34AM EST63.502.820.000.000.00-1012.50%
NEM201204C000640002020-11-06 12:17PM EST64.005.150.000.000.00-1012.50%
NEM201204C000645002020-11-05 2:29PM EST64.501.970.000.000.00--025.00%
NEM201204C000650002020-11-10 12:47PM EST65.002.290.000.000.00-11025.00%
NEM201204C000655002020-11-10 1:18PM EST65.502.150.000.000.00-22025.00%
NEM201204C000660002020-11-10 11:39AM EST66.001.660.000.000.00-15025.00%
NEM201204C000665002020-11-09 11:34AM EST66.501.330.000.000.00-20025.00%
NEM201204C000670002020-11-10 1:05PM EST67.001.440.000.000.00-14025.00%
NEM201204C000675002020-11-10 11:40AM EST67.501.120.000.000.00-2025.00%
NEM201204C000680002020-11-10 11:37AM EST68.001.020.000.000.00-10025.00%
NEM201204C000685002020-11-03 1:59PM EST68.502.300.000.000.00-5025.00%
NEM201204C000700002020-11-10 3:57PM EST70.000.600.000.000.00-2025.00%
NEM201204C000720002020-11-09 10:03AM EST72.000.340.000.000.00-10050.00%
NEM201204C000725002020-11-10 11:40AM EST72.500.300.000.000.00-2050.00%
NEM201204C000750002020-11-10 11:50AM EST75.000.150.000.000.00-5050.00%
NEM201204C000800002020-11-06 10:38AM EST80.000.180.000.000.00-2050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM201204P000500002020-10-29 11:32AM EST50.000.310.000.000.00--025.00%
NEM201204P000525002020-10-29 11:48AM EST52.500.500.000.000.00--025.00%
NEM201204P000545002020-11-02 10:25AM EST54.500.470.000.000.00-5012.50%
NEM201204P000550002020-10-23 12:45PM EST55.001.040.000.000.00-1012.50%
NEM201204P000565002020-10-27 9:17AM EST56.501.450.000.000.00--06.25%
NEM201204P000570002020-10-30 9:24AM EST57.001.110.000.000.00-406.25%
NEM201204P000580002020-11-02 10:41AM EST58.000.360.000.000.00-101.56%
NEM201204P000585002020-10-22 8:42AM EST58.502.040.000.000.00--00.00%
NEM201204P000590002020-10-30 1:24PM EST59.001.570.000.000.00-200.00%
NEM201204P000595002020-11-02 10:04AM EST59.500.500.000.000.00-2300.00%
NEM201204P000600002020-11-05 9:30AM EST60.000.970.000.000.00-400.00%
NEM201204P000605002020-11-03 11:16AM EST60.500.960.000.000.00-300.00%
NEM201204P000610002020-11-09 10:30AM EST61.001.240.000.000.00-200.00%
NEM201204P000615002020-11-09 10:53AM EST61.501.250.000.000.00-1900.00%
NEM201204P000620002020-11-10 10:24AM EST62.001.060.000.000.00-600.00%
NEM201204P000625002020-11-09 11:34AM EST62.501.130.000.000.00-400.00%
NEM201204P000630002020-11-09 10:49AM EST63.001.140.000.000.00-100.00%
NEM201204P000635002020-11-09 10:48AM EST63.502.230.000.000.00-1000.00%
NEM201204P000640002020-11-06 9:56AM EST64.002.290.000.000.00-1400.00%
NEM201204P000645002020-11-06 11:58AM EST64.501.230.000.000.00-100.00%
NEM201204P000650002020-11-09 3:20PM EST65.002.270.000.000.00-100.00%
NEM201204P000655002020-11-04 3:18PM EST65.502.780.000.000.00-200.00%
NEM201204P000660002020-11-10 11:45AM EST66.003.100.000.000.00-100.00%
NEM201204P000665002020-11-03 10:50AM EST66.502.350.000.000.00-200.00%
NEM201204P000670002020-11-06 11:58AM EST67.002.170.000.000.00-100.00%
NEM201204P000675002020-11-10 9:30AM EST67.502.200.000.000.00-100.00%
NEM201204P000680002020-11-03 12:12PM EST68.004.350.000.000.00-200.00%