NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190920C000191202019-09-10 2:40PM EDT19.1219.080.000.000.00-100.00%
NEM190920C000200002019-03-04 11:48AM EDT20.0014.5016.2517.650.00-110.00%
NEM190920C000201202019-07-05 11:26AM EDT20.1217.8015.9019.850.00-43764.84%
NEM190920C000241202019-06-20 10:11AM EDT24.1213.9313.3516.100.00-510643.36%
NEM190920C000250002019-03-27 12:56PM EDT25.0011.009.1013.350.00-500.00%
NEM190920C000251202019-07-05 11:36AM EDT25.1212.9510.9015.100.00-628602.73%
NEM190920C000260002019-03-18 12:00AM EDT26.007.709.9010.550.00-1300.00%
NEM190920C000261202019-06-07 10:59AM EDT26.126.7511.1513.100.00--35333.59%
NEM190920C000270002019-03-18 12:00AM EDT27.006.758.6010.900.00-3500.00%
NEM190920C000271202019-07-12 9:42AM EDT27.1212.359.2013.400.00-100572.66%
NEM190920C000280002019-04-01 9:30AM EDT28.008.316.309.000.00-300.00%
NEM190920C000281202019-09-10 3:48PM EDT28.1210.300.000.000.00-20000.00%
NEM190920C000290002019-02-19 12:55PM EDT29.006.307.958.500.00-550.00%
NEM190920C000291202019-09-17 12:38PM EDT29.1210.200.000.000.00-200.00%
NEM190920C000300002019-04-08 3:17PM EDT30.007.206.607.000.00-500.00%
NEM190920C000301202019-09-17 10:09AM EDT30.129.700.000.000.00-200.00%
NEM190920C000311202019-09-17 10:07AM EDT31.128.500.000.000.00-100.00%
NEM190920C000320002019-04-05 10:49AM EDT32.005.305.005.200.00-100.00%
NEM190920C000321202019-09-12 12:31PM EDT32.126.820.000.000.00-1500.00%
NEM190920C000330002019-04-15 12:13PM EDT33.004.354.254.600.00-200.00%
NEM190920C000331202019-09-18 1:29PM EDT33.126.500.000.000.00-2000.00%
NEM190920C000335002019-09-16 2:59PM EDT33.505.000.000.000.00--00.00%
NEM190920C000340002019-04-15 3:13PM EDT34.003.603.603.800.00-500.00%
NEM190920C000341202019-09-18 2:36PM EDT34.124.570.000.000.00-8800.00%
NEM190920C000350002019-09-18 10:49AM EDT35.004.250.000.000.00-2000.00%
NEM190920C000351202019-09-18 3:25PM EDT35.123.490.000.000.00-500.00%
NEM190920C000360002019-04-12 9:36AM EDT36.002.302.472.640.00-3000.00%
NEM190920C000361202019-09-18 2:17PM EDT36.123.000.000.000.00-300.00%
NEM190920C000365002019-09-11 11:48AM EDT36.503.040.000.000.00-800.00%
NEM190920C000370002019-09-18 2:30PM EDT37.001.750.000.000.00-4200.00%
NEM190920C000371202019-09-18 2:44PM EDT37.121.370.000.000.00-2700.00%
NEM190920C000375002019-09-18 11:46AM EDT37.502.100.000.000.00-3600.00%
NEM190920C000380002019-09-18 2:16PM EDT38.001.260.000.000.00-15800.00%
NEM190920C000381202019-09-18 2:46PM EDT38.120.630.000.000.00-1900.00%
NEM190920C000385002019-09-18 2:42PM EDT38.500.580.000.000.00-39100.00%
NEM190920C000390002019-09-18 3:48PM EDT39.000.450.000.000.00-20200.00%
NEM190920C000391202019-09-18 2:32PM EDT39.120.300.000.000.00-50400.78%
NEM190920C000395002019-09-18 3:59PM EDT39.500.270.000.000.00-31306.25%
NEM190920C000400002019-09-18 3:54PM EDT40.000.130.000.000.00-237012.50%
NEM190920C000401202019-09-18 2:26PM EDT40.120.080.000.000.00-15012.50%
NEM190920C000405002019-09-18 2:00PM EDT40.500.280.000.000.00-14012.50%
NEM190920C000410002019-09-18 2:56PM EDT41.000.010.000.000.00-2025.00%
NEM190920C000411202019-09-18 2:16PM EDT41.120.030.000.000.00-30025.00%
NEM190920C000415002019-09-18 1:27PM EDT41.500.050.030.000.00-57025.00%
NEM190920C000420002019-09-17 3:10PM EDT42.000.060.010.000.00-8025.00%
NEM190920C000421202019-09-17 11:09AM EDT42.120.110.000.000.00-349025.00%
NEM190920C000425002019-09-05 9:57AM EDT42.500.160.000.000.00-5025.00%
NEM190920C000430002019-09-18 1:56PM EDT43.000.010.000.000.00-4025.00%
NEM190920C000431202019-09-11 11:19AM EDT43.120.060.000.000.00-5025.00%
NEM190920C000435002019-09-10 12:08PM EDT43.500.030.000.000.00-1050.00%
NEM190920C000440002019-09-17 9:55AM EDT44.000.060.000.000.00-3050.00%
NEM190920C000441202019-09-17 11:01AM EDT44.120.030.000.000.00-7050.00%
NEM190920C000445002019-08-21 10:38AM EDT44.500.040.000.000.00--050.00%
NEM190920C000450002019-08-28 11:02AM EDT45.000.190.000.000.00-19050.00%
NEM190920C000451202019-09-05 11:03AM EDT45.120.030.000.000.00-11050.00%
NEM190920C000460002019-08-27 3:52PM EDT46.000.130.000.000.00-1050.00%
NEM190920C000461202019-08-13 3:36PM EDT46.120.090.000.000.00-2050.00%
NEM190920C000470002019-02-27 10:55AM EDT47.000.250.250.330.00-1526194.92%
NEM190920C000471202019-09-18 2:04PM EDT47.121.000.000.000.00-1050.00%
NEM190920C000480002019-02-26 12:15PM EDT48.000.270.200.270.00-58199.22%
NEM190920C000481202019-08-28 3:38PM EDT48.120.050.000.000.00-105050.00%
NEM190920C000490002019-03-20 2:02PM EDT49.000.100.120.160.00-100190.63%
NEM190920C000491202019-08-30 12:08PM EDT49.120.030.000.000.00-58050.00%
NEM190920C000500002019-03-20 9:45AM EDT50.000.070.040.240.00-100203.52%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190920P000191202019-07-01 1:59PM EDT19.120.010.000.000.00--050.00%
NEM190920P000201202019-06-07 11:15AM EDT20.120.070.000.020.00--1343.75%
NEM190920P000221202019-06-10 12:04AM EDT22.120.180.060.030.00--10359.38%
NEM190920P000231202019-06-04 10:15AM EDT23.120.070.000.040.00-2022300.00%
NEM190920P000241202019-06-17 2:29PM EDT24.120.030.000.030.00-2560268.75%
NEM190920P000251202019-06-14 11:38AM EDT25.120.060.000.040.00-255256.25%
NEM190920P000261202019-06-11 9:30AM EDT26.120.080.000.050.00-40365243.75%
NEM190920P000271202019-08-27 11:06AM EDT27.120.020.000.000.00-14050.00%
NEM190920P000281202019-09-13 2:51PM EDT28.120.010.000.000.00-2050.00%
NEM190920P000291202019-08-06 11:58AM EDT29.120.080.000.000.00-10050.00%
NEM190920P000301202019-08-27 10:25AM EDT30.120.040.000.000.00-4050.00%
NEM190920P000311202019-09-05 1:11PM EDT31.120.010.000.000.00-5050.00%
NEM190920P000315002019-08-20 3:36PM EDT31.500.050.000.000.00--050.00%
NEM190920P000321202019-09-18 12:45PM EDT32.120.010.010.000.00-10106.25%
NEM190920P000325002019-08-19 1:07PM EDT32.500.090.000.200.00--2157.03%
NEM190920P000330002019-08-19 3:06PM EDT33.000.090.000.200.00-63146.09%
NEM190920P000331202019-09-05 11:29AM EDT33.120.010.000.000.00-13050.00%
NEM190920P000335002019-08-28 9:45AM EDT33.500.050.000.000.00-1050.00%
NEM190920P000340002019-08-19 3:06PM EDT34.000.190.000.300.00-281137.89%
NEM190920P000341202019-09-17 11:01AM EDT34.120.030.000.000.00-7050.00%
NEM190920P000345002019-08-19 1:07PM EDT34.500.200.000.200.00--2114.84%
NEM190920P000350002019-09-06 10:27AM EDT35.000.050.000.000.00-10050.00%
NEM190920P000351202019-09-16 11:02AM EDT35.120.040.000.000.00-45050.00%
NEM190920P000355002019-09-09 3:08PM EDT35.500.130.000.000.00-1025.00%
NEM190920P000360002019-09-16 3:03PM EDT36.000.050.000.000.00-23025.00%
NEM190920P000361202019-09-17 3:30PM EDT36.120.040.000.000.00-11025.00%
NEM190920P000365002019-09-13 1:18PM EDT36.500.080.000.000.00-22025.00%
NEM190920P000370002019-09-18 11:40AM EDT37.000.030.000.000.00-1025.00%
NEM190920P000371202019-09-18 2:00PM EDT37.120.040.000.000.00-21025.00%
NEM190920P000375002019-09-18 3:49PM EDT37.500.050.000.000.00-99012.50%
NEM190920P000380002019-09-18 3:51PM EDT38.000.120.000.000.00-40012.50%
NEM190920P000381202019-09-18 3:27PM EDT38.120.240.000.000.00-2012.50%
NEM190920P000385002019-09-18 3:51PM EDT38.500.280.000.000.00-1306.25%
NEM190920P000390002019-09-18 3:47PM EDT39.000.510.000.000.00-16100.78%
NEM190920P000391202019-09-18 3:27PM EDT39.120.720.000.000.00-4900.00%
NEM190920P000395002019-09-18 2:45PM EDT39.501.100.000.000.00-2100.00%
NEM190920P000400002019-09-18 3:52PM EDT40.001.160.000.000.00-1200.00%
NEM190920P000401202019-09-18 3:59PM EDT40.121.240.000.000.00-5000.00%
NEM190920P000405002019-09-17 10:53AM EDT40.500.890.000.000.00-1000.00%
NEM190920P000410002019-09-12 10:01AM EDT41.001.690.000.000.00-1000.00%
NEM190920P000411202019-08-28 2:33PM EDT41.121.350.000.000.00-600.00%
NEM190920P000415002019-09-17 9:35AM EDT41.502.750.000.000.00-200.00%
NEM190920P000420002019-09-09 2:57PM EDT42.003.990.000.000.00-100.00%
NEM190920P000421202019-09-11 11:40AM EDT42.122.840.000.000.00-200.00%
NEM190920P000425002019-09-09 12:21PM EDT42.503.850.000.000.00-100.00%
NEM190920P000431202019-08-26 3:55PM EDT43.124.030.000.000.00-100.00%
NEM190920P000441202019-09-12 2:08PM EDT44.125.050.000.000.00-1000.00%
NEM190920P000461202019-08-09 2:14PM EDT46.128.656.607.200.00-11148.05%
NEM190920P000491202019-08-21 9:35AM EDT49.1210.650.000.000.00-880.00%