NEM - Newmont Mining Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM181123C000290002018-11-09 2:19PM EST29.002.833.904.100.00-10963.28%
NEM181123C000295002018-11-15 9:35AM EST29.503.053.353.650.00-132656.25%
NEM181123C000300002018-11-15 1:17PM EST30.002.672.933.200.00-116062.11%
NEM181123C000305002018-11-12 1:16PM EST30.501.382.422.550.00-38751.56%
NEM181123C000310002018-11-19 12:13PM EST31.002.091.932.03+0.24+12.97%211340.63%
NEM181123C000315002018-11-19 9:36AM EST31.501.901.501.56-0.27-12.44%1420836.33%
NEM181123C000320002018-11-19 12:13PM EST32.001.141.051.09-0.50-30.49%330330.27%
NEM181123C000325002018-11-19 11:20AM EST32.500.950.670.69-0.32-25.20%4131627.54%
NEM181123C000330002018-11-19 12:51PM EST33.000.430.370.39-0.21-32.81%3719126.56%
NEM181123C000335002018-11-19 11:06AM EST33.500.320.180.20-0.18-36.00%229326.76%
NEM181123C000340002018-11-19 12:13PM EST34.000.100.070.09-0.12-54.55%13840526.95%
NEM181123C000345002018-11-19 12:40PM EST34.500.030.020.04-0.12-80.00%1514227.74%
NEM181123C000350002018-11-15 1:10PM EST35.000.050.000.030.00-21732.03%
NEM181123C000355002018-10-17 12:02PM EST35.500.290.000.020.00-173735.16%
NEM181123C000360002018-10-25 2:55PM EST36.000.060.000.020.00-625040.63%
NEM181123C000380002018-10-15 8:55AM EST38.000.270.000.130.00-202474.22%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM181123P000280002018-10-25 11:47AM EST28.000.600.000.210.00-1194.53%
NEM181123P000290002018-11-15 9:30AM EST29.000.060.000.020.00-54250.00%
NEM181123P000340002018-11-19 10:15AM EST34.000.661.081.10-0.37-35.92%159723.44%
NEM181123P000345002018-11-19 11:35AM EST34.501.211.511.56-1.73-58.84%101023.83%
NEM181123P000350002018-11-19 9:56AM EST35.001.432.012.07-0.13-8.33%203132.03%
NEM181123P000375002018-11-15 1:18PM EST37.504.854.354.650.00-121277.34%