NEM - Newmont Goldcorp Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190719C000250002019-06-04 12:49PM EDT25.009.0812.3015.700.00-10679.88%
NEM190719C000270002019-06-06 10:34AM EDT27.007.909.3012.650.00-11410.94%
NEM190719C000280002019-07-11 12:29PM EDT28.0011.058.8012.950.00-120591.41%
NEM190719C000290002019-07-05 12:49PM EDT29.009.008.009.950.00-1100.00%
NEM190719C000300002019-07-02 3:42PM EDT30.008.556.9010.700.00-100478.52%
NEM190719C000310002019-07-16 1:38PM EDT31.007.306.158.650.00-20290.23%
NEM190719C000320002019-07-17 2:02PM EDT32.007.176.857.050.00-800.00%
NEM190719C000330002019-07-17 2:54PM EDT33.006.045.756.200.00-100140.63%
NEM190719C000335002019-06-28 9:34AM EDT33.504.505.205.900.00--0178.13%
NEM190719C000340002019-07-18 9:30AM EDT34.004.854.705.10+0.25+5.43%300.00%
NEM190719C000345002019-06-24 2:44PM EDT34.503.954.104.350.00--00.00%
NEM190719C000350002019-07-17 2:28PM EDT35.004.053.804.150.00-117082.03%
NEM190719C000360002019-07-18 9:58AM EDT36.002.962.612.96-0.11-3.58%9100.00%
NEM190719C000365002019-07-12 3:51PM EDT36.502.892.172.660.00-10059.38%
NEM190719C000370002019-07-18 9:58AM EDT37.001.981.741.89-0.12-5.71%11200.00%
NEM190719C000375002019-07-15 2:56PM EDT37.501.601.092.090.00-31096.88%
NEM190719C000380002019-07-18 9:48AM EDT38.000.810.781.01-0.23-22.12%500.00%
NEM190719C000385002019-07-18 9:53AM EDT38.500.470.510.54-0.20-29.85%1000.00%
NEM190719C000390002019-07-18 9:56AM EDT39.000.200.220.24-0.15-42.86%27015.04%
NEM190719C000395002019-07-18 9:51AM EDT39.500.040.040.07-0.09-69.23%301017.77%
NEM190719C000400002019-07-17 3:20PM EDT40.000.050.000.040.00-307025.00%
NEM190719C000405002019-07-17 1:38PM EDT40.500.030.000.040.00-18034.38%
NEM190719C000410002019-07-16 11:08AM EDT41.000.020.000.050.00-2045.31%
NEM190719C000415002019-06-24 3:01PM EDT41.500.210.000.080.00--051.56%
NEM190719C000420002019-07-16 3:20PM EDT42.000.020.000.080.00-5059.38%
NEM190719C000430002019-07-01 2:12PM EDT43.000.020.000.040.00-2065.63%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190719P000230002019-05-28 3:19PM EDT23.000.03-0.020.00--156303.13%
NEM190719P000240002019-06-07 11:45AM EDT24.000.090.000.010.00--25237.50%
NEM190719P000250002019-06-07 11:15AM EDT25.000.170.010.020.00--2250.00%
NEM190719P000260002019-06-07 11:00AM EDT26.000.170.000.020.00-5255218.75%
NEM190719P000270002019-06-05 1:41PM EDT27.000.030.000.160.00-1763270.31%
NEM190719P000280002019-06-28 9:59AM EDT28.000.010.000.010.00-20168.75%
NEM190719P000290002019-06-24 11:12AM EDT29.000.030.000.080.00-450200.00%
NEM190719P000300002019-06-27 12:32PM EDT30.000.010.000.080.00-10179.69%
NEM190719P000310002019-06-26 12:03PM EDT31.000.020.000.080.00-10160.94%
NEM190719P000320002019-07-01 11:47AM EDT32.000.020.000.020.00-10115.63%
NEM190719P000330002019-06-27 3:12PM EDT33.000.030.000.080.00-2200123.44%
NEM190719P000335002019-07-05 12:22PM EDT33.500.010.000.080.00-100114.06%
NEM190719P000340002019-07-18 9:30AM EDT34.000.040.000.050.00-3096.88%
NEM190719P000345002019-06-25 10:35AM EDT34.500.090.000.090.00--097.66%
NEM190719P000350002019-07-17 12:37PM EDT35.000.010.000.030.00-23073.44%
NEM190719P000355002019-07-08 10:35AM EDT35.500.050.000.050.00-9071.09%
NEM190719P000360002019-07-17 1:46PM EDT36.000.020.000.080.00-10068.36%
NEM190719P000365002019-07-15 10:04AM EDT36.500.050.000.080.00-2059.38%
NEM190719P000370002019-07-16 12:27PM EDT37.000.030.000.080.00-5050.00%
NEM190719P000375002019-07-16 1:22PM EDT37.500.040.000.040.00-101040.23%
NEM190719P000380002019-07-17 12:36PM EDT38.000.020.020.050.00-21032.42%
NEM190719P000385002019-07-16 3:41PM EDT38.500.240.120.130.00-69031.25%
NEM190719P000390002019-07-16 11:51AM EDT39.000.280.260.290.00-48030.08%
NEM190719P000395002019-07-17 3:42PM EDT39.500.540.351.100.00-119077.34%
NEM190719P000400002019-07-16 12:10PM EDT40.000.870.201.340.00-10070.70%
NEM190719P000405002019-07-09 11:01AM EDT40.501.991.201.780.00-23079.30%