NEM - Newmont Goldcorp Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190426C000290002019-03-27 3:35PM EDT29.006.805.109.100.00-10907.81%
NEM190426C000300002019-03-18 12:00AM EDT30.003.405.506.600.00-270813.67%
NEM190426C000310002019-03-18 12:00AM EDT31.003.704.855.800.00-170770.31%
NEM190426C000315002019-03-18 12:00AM EDT31.502.144.155.300.00-420710.94%
NEM190426C000320002019-03-18 12:00AM EDT32.002.423.856.700.00-77828.13%
NEM190426C000330002019-04-25 3:49PM EDT33.000.010.000.000.00-171025.00%
NEM190426C000335002019-04-25 1:04PM EDT33.500.010.000.000.00-14025.00%
NEM190426C000340002019-04-25 11:30AM EDT34.000.010.000.000.00-9050.00%
NEM190426C000345002019-04-25 9:51AM EDT34.500.020.000.000.00-1050.00%
NEM190426C000350002019-04-22 11:57AM EDT35.000.050.000.000.00-71050.00%
NEM190426C000355002019-04-15 2:07PM EDT35.501.020.040.080.00-590139.84%
NEM190426C000360002019-04-15 3:46PM EDT36.000.800.020.060.00-1400140.63%
NEM190426C000365002019-04-15 3:52PM EDT36.500.570.010.210.00-400189.06%
NEM190426C000370002019-04-15 3:59PM EDT37.000.410.372.130.00-1020456.25%
NEM190426C000375002019-04-15 1:50PM EDT37.500.220.242.130.00-110463.28%
NEM190426C000380002019-04-15 2:53PM EDT38.000.160.112.120.00-20468.75%
NEM190426C000395002019-04-15 10:18AM EDT39.500.060.032.130.00-260512.89%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM190426P000275002019-03-18 12:00AM EDT27.500.180.012.130.00-66428.52%
NEM190426P000285002019-03-18 12:00AM EDT28.500.140.000.750.00-5050227.34%
NEM190426P000300002019-03-18 12:00AM EDT30.000.150.002.140.00-1014275.00%
NEM190426P000305002019-04-03 3:56PM EDT30.500.040.001.560.00-110195.31%
NEM190426P000310002019-04-25 3:29PM EDT31.000.070.000.000.00-60012.50%
NEM190426P000320002019-04-25 3:48PM EDT32.000.550.000.000.00-30200.00%
NEM190426P000325002019-04-25 3:53PM EDT32.500.960.000.000.00-4800.00%
NEM190426P000330002019-04-23 10:57AM EDT33.000.780.000.000.00-8600.00%
NEM190426P000335002019-04-25 9:36AM EDT33.500.100.000.000.00-100.00%
NEM190426P000340002019-04-18 3:18PM EDT34.000.960.000.000.00-600.00%
NEM190426P000345002019-04-15 11:19AM EDT34.500.250.502.660.00-1000.00%
NEM190426P000350002019-04-15 3:14PM EDT35.000.310.802.620.00-2300.00%
NEM190426P000355002019-04-15 3:13PM EDT35.500.470.794.200.00-820222.66%
NEM190426P000360002019-04-15 1:44PM EDT36.000.741.203.950.00-900.00%
NEM190426P000365002019-04-15 9:53AM EDT36.500.951.654.300.00-1200.00%
NEM190426P000375002019-04-15 2:56PM EDT37.501.712.645.700.00-200.00%