NEM - Newmont Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200124C000345002020-01-15 3:22PM EST34.508.818.0010.050.00-66101.56%
NEM200124C000350002020-01-16 9:36AM EST35.008.467.459.500.00--2212.50%
NEM200124C000375002020-01-17 2:58PM EST37.506.305.806.10+0.94+17.54%7784.77%
NEM200124C000380002019-12-27 10:44AM EST38.004.955.205.600.00-2278.91%
NEM200124C000385002020-01-09 3:22PM EST38.503.214.855.050.00-283064.45%
NEM200124C000390002020-01-14 11:36AM EST39.003.654.354.550.00-1358.98%
NEM200124C000395002020-01-06 10:52AM EST39.503.783.654.050.00-151553.52%
NEM200124C000400002020-01-16 9:36AM EST40.003.593.403.550.00-3814047.85%
NEM200124C000405002020-01-17 10:55AM EST40.503.352.763.05+1.04+45.02%162742.19%
NEM200124C000410002020-01-15 12:56PM EST41.002.282.432.570.00-18839.06%
NEM200124C000415002020-01-17 11:48AM EST41.502.311.942.11+0.47+25.54%19036.72%
NEM200124C000420002020-01-17 12:56PM EST42.001.871.511.58+0.14+8.09%218527.54%
NEM200124C000425002020-01-17 12:53PM EST42.501.421.061.13+0.11+8.40%4011224.51%
NEM200124C000430002020-01-17 3:57PM EST43.000.660.710.74-0.24-26.67%23636022.85%
NEM200124C000435002020-01-17 3:56PM EST43.500.390.410.44-0.19-32.76%35953222.17%
NEM200124C000440002020-01-17 3:58PM EST44.000.200.220.23-0.19-48.72%2111,45921.68%
NEM200124C000445002020-01-17 2:12PM EST44.500.170.100.12-0.08-32.00%11411522.46%
NEM200124C000450002020-01-16 9:30AM EST45.000.110.050.060.00-331623.24%
NEM200124C000455002020-01-17 9:52AM EST45.500.070.020.04+0.01+16.67%315625.98%
NEM200124C000460002020-01-17 3:55PM EST46.000.020.020.03-0.01-33.33%1601828.91%
NEM200124C000465002020-01-02 10:09AM EST46.500.210.000.030.00--333.20%
NEM200124C000470002020-01-06 10:11AM EST47.000.060.000.040.00--8339.45%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200124P000360002019-12-26 9:41AM EST36.000.040.000.020.00-515068.75%
NEM200124P000375002019-12-18 1:07PM EST37.500.160.000.020.00--154.69%
NEM200124P000385002019-12-27 9:48AM EST38.500.060.000.020.00-779451.56%
NEM200124P000390002020-01-14 3:17PM EST39.000.030.000.020.00-24646.88%
NEM200124P000395002020-01-13 9:41AM EST39.500.050.000.030.00-2510645.31%
NEM200124P000400002020-01-14 3:32PM EST40.000.040.000.030.00-411640.23%
NEM200124P000405002020-01-14 10:37AM EST40.500.080.000.030.00-13835.16%
NEM200124P000410002020-01-16 10:56AM EST41.000.040.010.030.00-3520830.08%
NEM200124P000415002020-01-16 3:38PM EST41.500.040.020.040.00-228326.76%
NEM200124P000420002020-01-17 3:09PM EST42.000.040.050.07-0.03-42.86%18234624.81%
NEM200124P000425002020-01-17 1:39PM EST42.500.080.100.13-0.04-33.33%17245723.15%
NEM200124P000430002020-01-17 3:53PM EST43.000.250.220.24+0.02+8.70%3832921.78%
NEM200124P000435002020-01-17 3:44PM EST43.500.450.420.45+0.06+15.38%10610521.68%
NEM200124P000440002020-01-17 3:49PM EST44.000.800.720.75+0.16+25.00%7914021.68%
NEM200124P000450002020-01-06 11:55AM EST45.002.031.521.650.00-24629.69%
NEM200124P000455002020-01-17 10:21AM EST45.501.792.002.08-0.23-11.39%4428.52%