Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00045000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 117 | 2,971 | 34.77% |
| NEM240607C00045000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 44 | 494 | 31.84% |
| NEM240614C00045000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.31 | 0.23 | 0.39 | +0.06 | +24.00% | 117 | 193 | 34.08% |
| NEM240621C00045000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.43 | +0.09 | +27.27% | 378 | 26,758 | 30.66% |
| NEM240628C00045000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 0.55 | 0.52 | 0.70 | +0.07 | +14.58% | 31 | 648 | 34.03% |
| NEM240719C00045000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.97 | 0.96 | 1.00 | +0.17 | +21.25% | 512 | 8,682 | 32.20% |
| NEM240816C00045000 | 2024-05-24 2:42PM EDT | 2024-08-16 | 1.50 | 1.51 | 1.57 | +0.15 | +11.11% | 227 | 2,737 | 34.01% |
| NEM240920C00045000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 2.01 | 1.98 | 2.04 | +0.20 | +11.05% | 406 | 10,688 | 33.72% |
| NEM241220C00045000 | 2024-05-24 9:36AM EDT | 2024-12-20 | 3.26 | 3.20 | 3.90 | +0.26 | +8.67% | 6 | 7,253 | 40.23% |
| NEM250117C00045000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 3.70 | 3.55 | 3.65 | +0.47 | +14.55% | 65 | 33,661 | 35.94% |
| NEM250620C00045000 | 2024-05-24 1:09PM EDT | 2025-06-20 | 5.16 | 4.95 | 5.20 | +0.36 | +7.50% | 5 | 545 | 36.94% |
| NEM260116C00045000 | 2024-05-24 12:00PM EDT | 2026-01-16 | 6.70 | 6.75 | 7.90 | +0.27 | +4.20% | 31 | 3,415 | 42.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00045000 | 2024-05-23 11:46AM EDT | 2024-05-31 | 3.55 | 2.21 | 4.15 | 0.00 | - | 1 | 84 | 97.36% |
| NEM240607P00045000 | 2024-05-24 2:31PM EDT | 2024-06-07 | 3.49 | 3.25 | 3.70 | -0.57 | -14.04% | 19 | 23 | 53.08% |
| NEM240614P00045000 | 2024-05-22 1:45PM EDT | 2024-06-14 | 3.01 | 2.70 | 4.45 | 0.00 | - | 3 | 12 | 64.31% |
| NEM240621P00045000 | 2024-05-23 3:49PM EDT | 2024-06-21 | 4.25 | 2.96 | 3.60 | 0.00 | - | 52 | 2,643 | 34.86% |
| NEM240628P00045000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 4.05 | 3.20 | 4.65 | 0.00 | - | 6 | 25 | 53.93% |
| NEM240719P00045000 | 2024-05-24 3:39PM EDT | 2024-07-19 | 3.95 | 3.85 | 4.00 | -0.36 | -8.35% | 7 | 680 | 31.86% |
| NEM240816P00045000 | 2024-05-22 3:04PM EDT | 2024-08-16 | 4.15 | 4.25 | 5.35 | 0.00 | - | 53 | 221 | 43.87% |
| NEM240920P00045000 | 2024-05-22 10:06AM EDT | 2024-09-20 | 4.00 | 4.70 | 4.80 | 0.00 | - | 4 | 542 | 30.91% |
| NEM241220P00045000 | 2024-05-23 10:07AM EDT | 2024-12-20 | 5.91 | 5.60 | 5.70 | 0.00 | - | 11 | 1,694 | 30.57% |
| NEM250117P00045000 | 2024-05-22 12:37PM EDT | 2025-01-17 | 5.40 | 5.75 | 5.90 | 0.00 | - | 40 | 5,372 | 30.21% |
| NEM250620P00045000 | 2024-05-20 12:20PM EDT | 2025-06-20 | 5.79 | 6.70 | 7.20 | 0.00 | - | 9 | 299 | 31.09% |
| NEM260116P00045000 | 2024-05-24 3:22PM EDT | 2026-01-16 | 8.22 | 7.75 | 8.25 | +0.22 | +2.75% | 2 | 320 | 29.98% |
© 2024 Yahoo. All rights reserved.