NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190531C000291202019-05-23 1:24PM EDT29.122.751.863.200.00-151881.25%
NEM190531C000296202019-05-21 11:47AM EDT29.621.732.022.490.00-7213453.91%
NEM190531C000300002019-05-21 12:56PM EDT30.001.491.482.170.00-3210652.83%
NEM190531C000306202019-05-23 3:01PM EDT30.621.171.041.520.00-394539.45%
NEM190531C000311202019-05-23 2:08PM EDT31.120.850.870.930.00-5122323.63%
NEM190531C000316202019-05-24 3:51PM EDT31.620.530.540.58-0.02-3.64%7231523.54%
NEM190531C000321202019-05-24 3:59PM EDT32.120.290.270.30+0.04+16.00%1422322.17%
NEM190531C000326202019-05-24 3:27PM EDT32.620.130.130.15-0.05-27.78%219122.85%
NEM190531C000331202019-05-24 12:44PM EDT33.120.060.010.10-0.14-70.00%35126.56%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190531P000286202019-05-20 10:13AM EDT28.620.020.000.050.00-35049.61%
NEM190531P000291202019-05-21 2:27PM EDT29.120.040.000.060.00-12,75045.31%
NEM190531P000296202019-05-21 11:24AM EDT29.620.020.000.050.00-937136.91%
NEM190531P000300002019-05-24 12:41PM EDT30.000.030.000.07-0.01-25.00%404534.77%
NEM190531P000301202019-05-23 9:41AM EDT30.120.080.000.040.00-146128.91%
NEM190531P000306202019-05-24 12:28PM EDT30.620.070.030.07-0.02-22.22%201926.17%
NEM190531P000316202019-05-23 3:17PM EDT31.620.370.240.280.00-9112423.54%
NEM190531P000321202019-05-24 9:37AM EDT32.120.610.480.52-0.27-30.68%516623.34%
NEM190531P000326202019-05-24 10:48AM EDT32.620.960.810.90+0.08+9.09%984126.37%
NEM190531P000331202019-05-17 11:22AM EDT33.122.200.911.390.00-42433.99%