Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00037500 | 2024-05-24 1:47PM EDT | 2024-05-24 | 4.42 | 4.40 | 4.80 | +0.79 | +21.76% | 6 | 4 | 154.69% |
| NEM240531C00037500 | 2024-05-24 1:47PM EDT | 2024-05-31 | 4.47 | 4.40 | 4.90 | -0.93 | -17.22% | 4 | 5 | 59.96% |
| NEM240621C00037500 | 2024-05-24 2:42PM EDT | 2024-06-21 | 4.60 | 3.55 | 4.75 | +0.70 | +17.95% | 82 | 10,443 | 36.04% |
| NEM240719C00037500 | 2024-05-24 11:05AM EDT | 2024-07-19 | 5.00 | 4.95 | 5.05 | +0.55 | +12.36% | 12 | 1,048 | 33.40% |
| NEM240816C00037500 | 2024-05-23 3:46PM EDT | 2024-08-16 | 4.90 | 5.45 | 5.55 | 0.00 | - | 8 | 252 | 35.99% |
| NEM240920C00037500 | 2024-05-24 3:07PM EDT | 2024-09-20 | 5.77 | 5.80 | 5.95 | +0.46 | +8.66% | 313 | 3,105 | 35.60% |
| NEM241220C00037500 | 2024-05-24 3:01PM EDT | 2024-12-20 | 6.90 | 6.05 | 7.00 | +0.55 | +8.66% | 14 | 2,418 | 36.67% |
| NEM250117C00037500 | 2024-05-24 3:44PM EDT | 2025-01-17 | 7.34 | 7.15 | 7.30 | +0.74 | +11.21% | 8 | 5,130 | 37.00% |
| NEM250620C00037500 | 2024-05-21 9:44AM EDT | 2025-06-20 | 10.20 | 8.50 | 9.65 | 0.00 | - | 1 | 78 | 44.12% |
| NEM260116C00037500 | 2024-05-24 1:57PM EDT | 2026-01-16 | 10.05 | 10.00 | 11.05 | -0.35 | -3.37% | 3 | 1,439 | 42.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00037500 | 2024-05-23 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 181 | 230 | 103.13% |
| NEM240531P00037500 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.23 | 0.00 | - | 6 | 7 | 54.30% |
| NEM240621P00037500 | 2024-05-24 3:40PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.09 | -37.50% | 268 | 9,754 | 30.96% |
| NEM240719P00037500 | 2024-05-24 2:15PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.45 | -0.17 | -28.33% | 9 | 847 | 30.52% |
| NEM240816P00037500 | 2024-05-23 3:44PM EDT | 2024-08-16 | 0.78 | 0.59 | 0.80 | -0.19 | -19.59% | 4 | 185 | 31.49% |
| NEM240920P00037500 | 2024-05-24 3:50PM EDT | 2024-09-20 | 1.14 | 1.10 | 1.12 | -0.21 | -15.56% | 297 | 4,309 | 30.98% |
| NEM241220P00037500 | 2024-05-24 12:53PM EDT | 2024-12-20 | 1.94 | 1.89 | 1.98 | -0.05 | -2.51% | 16 | 13,492 | 31.71% |
| NEM250117P00037500 | 2024-05-24 3:59PM EDT | 2025-01-17 | 2.13 | 2.08 | 2.18 | -0.20 | -8.58% | 8 | 4,352 | 31.54% |
| NEM250620P00037500 | 2024-05-23 2:39PM EDT | 2025-06-20 | 3.25 | 2.66 | 3.30 | 0.00 | - | 1,000 | 1,337 | 32.03% |
| NEM260116P00037500 | 2024-05-22 2:28PM EDT | 2026-01-16 | 4.10 | 3.95 | 4.15 | 0.00 | - | 3 | 2,102 | 30.32% |
© 2024 Yahoo. All rights reserved.