Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00042500 | 2024-05-17 3:42PM EDT | 2024-05-24 | 1.53 | 1.48 | 1.72 | +0.56 | +57.73% | 317 | 216 | 41.02% |
| NEM240531C00042500 | 2024-05-17 10:13AM EDT | 2024-05-31 | 1.55 | 1.64 | 1.90 | +0.11 | +7.64% | 11 | 11 | 34.96% |
| NEM240621C00042500 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.23 | 2.24 | 2.30 | +0.51 | +29.65% | 584 | 12,530 | 30.13% |
| NEM240719C00042500 | 2024-05-17 3:56PM EDT | 2024-07-19 | 2.95 | 2.94 | 3.05 | +0.46 | +18.47% | 166 | 3,134 | 33.30% |
| NEM240920C00042500 | 2024-05-17 3:27PM EDT | 2024-09-20 | 4.15 | 4.10 | 4.20 | +0.50 | +13.70% | 45 | 5,774 | 35.13% |
| NEM241220C00042500 | 2024-05-17 1:26PM EDT | 2024-12-20 | 5.35 | 5.30 | 5.75 | +0.25 | +4.90% | 5 | 921 | 38.64% |
| NEM250117C00042500 | 2024-05-17 2:46PM EDT | 2025-01-17 | 5.75 | 5.65 | 5.80 | +0.60 | +11.65% | 190 | 6,814 | 36.72% |
| NEM250620C00042500 | 2024-05-17 12:16PM EDT | 2025-06-20 | 7.20 | 6.20 | 8.05 | +0.29 | +4.20% | 45 | 83 | 41.53% |
| NEM260116C00042500 | 2024-05-16 9:30AM EDT | 2026-01-16 | 8.92 | 8.70 | 9.45 | +0.42 | +4.94% | 1 | 1,447 | 40.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00042500 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.24 | -0.36 | -62.07% | 145 | 424 | 29.00% |
| NEM240531P00042500 | 2024-05-14 1:04PM EDT | 2024-05-31 | 0.94 | 0.73 | 0.79 | 0.00 | - | 2 | 7 | 39.16% |
| NEM240621P00042500 | 2024-05-17 3:53PM EDT | 2024-06-21 | 1.04 | 1.01 | 1.04 | -0.34 | -24.64% | 1,266 | 10,703 | 29.74% |
| NEM240719P00042500 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.56 | 1.55 | 1.59 | -0.37 | -19.17% | 171 | 3,345 | 30.15% |
| NEM240920P00042500 | 2024-05-17 3:45PM EDT | 2024-09-20 | 2.52 | 2.49 | 2.55 | -0.26 | -9.35% | 140 | 5,537 | 31.03% |
| NEM241220P00042500 | 2024-05-17 10:48AM EDT | 2024-12-20 | 3.40 | 3.40 | 3.50 | -0.40 | -10.53% | 5 | 51 | 30.92% |
| NEM250117P00042500 | 2024-05-17 2:31PM EDT | 2025-01-17 | 3.71 | 3.65 | 3.80 | -0.14 | -3.64% | 355 | 3,801 | 31.26% |
| NEM250620P00042500 | 2024-05-15 3:37PM EDT | 2025-06-20 | 5.00 | 3.20 | 5.70 | 0.00 | - | 250 | 254 | 35.24% |
| NEM260116P00042500 | 2024-05-16 12:07PM EDT | 2026-01-16 | 6.10 | 5.65 | 5.85 | 0.00 | - | 192 | 1,156 | 29.22% |
© 2024 Yahoo. All rights reserved.