Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00050000 | 2024-05-23 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 211 | 466 | 150.00% |
| NEM240531C00050000 | 2024-05-21 3:37PM EDT | 2024-05-31 | 0.05 | 0.01 | 2.15 | 0.00 | - | 2 | 360 | 142.87% |
| NEM240607C00050000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 1,443 | 52.34% |
| NEM240614C00050000 | 2024-05-21 11:51AM EDT | 2024-06-14 | 0.15 | 0.01 | 0.50 | 0.00 | - | 11 | 39 | 54.10% |
| NEM240621C00050000 | 2024-05-24 10:06AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | +0.02 | +25.00% | 17 | 10,358 | 38.09% |
| NEM240628C00050000 | 2024-05-23 1:30PM EDT | 2024-06-28 | 0.10 | 0.11 | 0.14 | 0.00 | - | 40 | 60 | 36.72% |
| NEM240719C00050000 | 2024-05-23 3:40PM EDT | 2024-07-19 | 0.25 | 0.27 | 0.30 | 0.00 | - | 391 | 3,682 | 35.06% |
| NEM240816C00050000 | 2024-05-23 3:47PM EDT | 2024-08-16 | 0.51 | 0.56 | 0.79 | 0.00 | - | 93 | 1,666 | 38.92% |
| NEM240920C00050000 | 2024-05-23 2:38PM EDT | 2024-09-20 | 0.85 | 0.91 | 0.96 | 0.00 | - | 1,142 | 9,230 | 35.23% |
| NEM241220C00050000 | 2024-05-24 9:30AM EDT | 2024-12-20 | 1.91 | 1.84 | 2.41 | +0.18 | +10.40% | 30 | 1,185 | 40.14% |
| NEM250117C00050000 | 2024-05-24 10:01AM EDT | 2025-01-17 | 2.18 | 2.13 | 2.20 | +0.20 | +10.10% | 20 | 44,511 | 36.00% |
| NEM250620C00050000 | 2024-05-23 2:21PM EDT | 2025-06-20 | 3.36 | 3.50 | 3.65 | 0.00 | - | 35 | 741 | 37.01% |
| NEM260116C00050000 | 2024-05-24 9:34AM EDT | 2026-01-16 | 5.10 | 5.10 | 5.45 | +0.23 | +4.72% | 18 | 4,268 | 38.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00050000 | 2024-05-13 1:51PM EDT | 2024-06-21 | 8.00 | 8.25 | 8.40 | 0.00 | - | 20 | 93 | 47.36% |
| NEM240719P00050000 | 2024-05-23 3:14PM EDT | 2024-07-19 | 9.00 | 8.30 | 8.60 | 0.00 | - | 3 | 105 | 39.70% |
| NEM240920P00050000 | 2024-05-22 1:48PM EDT | 2024-09-20 | 8.25 | 8.50 | 8.85 | 0.00 | - | 3 | 1,423 | 31.54% |
| NEM241220P00050000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 9.50 | 9.00 | 9.40 | 0.00 | - | 1 | 481 | 29.66% |
| NEM250117P00050000 | 2024-05-23 11:02AM EDT | 2025-01-17 | 10.00 | 9.35 | 9.55 | 0.00 | - | 5 | 1,247 | 29.25% |
| NEM250620P00050000 | 2024-05-20 9:59AM EDT | 2025-06-20 | 9.05 | 10.10 | 11.30 | 0.00 | - | 11 | 16 | 34.09% |
| NEM260116P00050000 | 2024-05-22 10:18AM EDT | 2026-01-16 | 10.60 | 10.50 | 11.30 | 0.00 | - | 20 | 711 | 27.53% |
© 2024 Yahoo. All rights reserved.