Australia markets open in 1 hour 53 minutes

Newmont Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.53+0.82 (+1.88%)
At close: 04:00PM EDT
44.55 +0.02 (+0.04%)
After hours: 05:04PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221007C000330002022-09-30 3:28PM EDT33.009.0011.5011.650.00-22141.41%
NEM221007C000340002022-10-03 10:23AM EDT34.009.0510.4510.850.00-13153.52%
NEM221007C000350002022-10-03 3:51PM EDT35.008.879.509.650.00-11117.19%
NEM221007C000360002022-10-03 12:07PM EDT36.007.858.458.650.00-2292.97%
NEM221007C000370002022-09-30 10:01AM EDT37.004.957.507.650.00-27793.75%
NEM221007C000380002022-10-04 9:46AM EDT38.006.306.506.60+1.05+20.00%1012771.88%
NEM221007C000385002022-09-28 3:05PM EDT38.503.856.006.300.00--1092.97%
NEM221007C000390002022-10-03 11:02AM EDT39.004.655.505.600.00-15011561.72%
NEM221007C000395002022-10-03 3:51PM EDT39.504.385.005.150.00-11664.84%
NEM221007C000400002022-10-04 12:41PM EDT40.005.154.504.65+1.03+25.00%5820459.38%
NEM221007C000405002022-10-04 10:01AM EDT40.504.154.004.15+0.70+20.29%137953.91%
NEM221007C000410002022-10-04 3:22PM EDT41.003.553.553.65+0.46+14.89%4211552.73%
NEM221007C000415002022-10-04 1:19PM EDT41.503.083.053.15+0.89+40.64%3431053.52%
NEM221007C000420002022-10-04 3:33PM EDT42.002.652.592.70+0.55+26.19%10584451.95%
NEM221007C000425002022-10-04 3:59PM EDT42.502.202.152.22+0.47+27.17%1614946.48%
NEM221007C000430002022-10-04 3:25PM EDT43.001.701.711.79+0.40+30.77%8870443.95%
NEM221007C000435002022-10-04 3:01PM EDT43.501.381.341.40+0.40+40.82%9326542.38%
NEM221007C000440002022-10-04 3:48PM EDT44.001.071.001.04+0.36+50.70%2,12099940.33%
NEM221007C000445002022-10-04 3:56PM EDT44.500.730.720.75+0.23+46.00%21218939.55%
NEM221007C000450002022-10-04 3:59PM EDT45.000.500.500.52+0.13+35.14%88476139.06%
NEM221007C000455002022-10-04 3:22PM EDT45.500.310.320.34+0.04+14.81%19444138.48%
NEM221007C000460002022-10-04 3:36PM EDT46.000.210.190.22+0.04+23.53%20535438.67%
NEM221007C000465002022-10-04 3:40PM EDT46.500.130.120.14+0.02+18.18%1569439.26%
NEM221007C000470002022-10-04 2:28PM EDT47.000.070.070.09-0.02-22.22%1522640.04%
NEM221007C000475002022-10-04 2:48PM EDT47.500.050.050.06-0.02-28.57%136441.41%
NEM221007C000480002022-10-04 2:51PM EDT48.000.040.030.04-0.01-20.00%2315942.58%
NEM221007C000485002022-10-04 2:49PM EDT48.500.030.020.030.00-22444.92%
NEM221007C000490002022-10-04 10:23AM EDT49.000.030.020.030.00-13449.22%
NEM221007C000495002022-09-30 3:24PM EDT49.500.030.010.030.00-151650.00%
NEM221007C000500002022-10-04 1:20PM EDT50.000.010.010.02-0.01-50.00%33036151.56%
NEM221007C000510002022-09-30 10:41AM EDT51.000.020.000.020.00-2756.25%
NEM221007C000520002022-09-29 12:57PM EDT52.000.020.000.020.00-272762.50%
NEM221007C000540002022-09-29 3:20PM EDT54.000.020.000.030.00-5010579.69%
NEM221007C000550002022-09-19 9:48AM EDT55.000.070.000.030.00-11385.94%
NEM221007C000560002022-09-20 10:32AM EDT56.000.030.000.030.00--292.19%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM221007P000310002022-09-21 10:44AM EDT31.000.020.000.030.00-1020143.75%
NEM221007P000340002022-09-07 9:34AM EDT34.000.180.000.020.00--1106.25%
NEM221007P000345002022-09-26 3:16PM EDT34.500.110.000.030.00--2104.69%
NEM221007P000350002022-10-03 3:15PM EDT35.000.020.000.010.00-14587.50%
NEM221007P000360002022-10-03 3:46PM EDT36.000.010.000.030.00-102389.06%
NEM221007P000365002022-10-03 11:33AM EDT36.500.020.010.020.00-6119684.38%
NEM221007P000370002022-10-04 9:32AM EDT37.000.010.000.03-0.01-50.00%49579.69%
NEM221007P000375002022-09-30 1:34PM EDT37.500.080.000.030.00-248574.22%
NEM221007P000380002022-10-04 11:52AM EDT38.000.020.000.03-0.01-33.33%2124368.75%
NEM221007P000385002022-10-04 11:16AM EDT38.500.020.000.02-0.02-50.00%315460.94%
NEM221007P000390002022-10-04 1:17PM EDT39.000.030.010.02-0.03-50.00%934359.38%
NEM221007P000395002022-10-04 3:41PM EDT39.500.020.010.03-0.05-71.43%634556.25%
NEM221007P000400002022-10-04 2:33PM EDT40.000.030.020.03-0.05-62.50%6028353.13%
NEM221007P000405002022-10-04 1:00PM EDT40.500.030.020.04-0.12-80.00%558450.00%
NEM221007P000410002022-10-04 2:45PM EDT41.000.050.030.05-0.08-61.54%1,08443149.22%
NEM221007P000415002022-10-04 11:26AM EDT41.500.070.050.06-0.12-63.16%3715244.92%
NEM221007P000420002022-10-04 2:12PM EDT42.000.100.070.09-0.17-62.96%3255543.16%
NEM221007P000425002022-10-04 2:46PM EDT42.500.150.120.14-0.22-59.46%918941.80%
NEM221007P000430002022-10-04 3:57PM EDT43.000.200.190.20-0.33-62.26%13119539.45%
NEM221007P000435002022-10-04 2:00PM EDT43.500.330.300.33-0.35-51.47%986939.84%
NEM221007P000440002022-10-04 3:50PM EDT44.000.420.450.49-0.52-55.32%21821639.16%
NEM221007P000445002022-10-04 2:31PM EDT44.500.770.660.69-0.42-35.29%662337.89%
NEM221007P000450002022-10-04 2:29PM EDT45.001.060.930.95-0.50-32.05%904336.91%
NEM221007P000455002022-10-04 12:41PM EDT45.500.951.231.30-1.20-55.81%171237.89%
NEM221007P000460002022-10-04 3:59PM EDT46.001.651.611.68-0.60-26.67%110437.99%
NEM221007P000470002022-10-04 12:43PM EDT47.002.112.482.58-1.24-37.01%43342.38%
NEM221007P000480002022-09-13 9:55AM EDT48.004.603.403.550.00-3749.61%
NEM221007P000490002022-09-13 9:55AM EDT49.005.494.404.550.00-3459.77%
NEM221007P000500002022-10-04 9:42AM EDT50.005.825.405.55-0.40-6.43%2869.14%