Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00025000 | 2024-04-29 2:33PM EDT | 25.00 | 17.45 | 15.70 | 16.60 | 0.00 | - | 17 | 21 | 317.19% |
| NEM240503C00028000 | 2024-04-23 9:43AM EDT | 28.00 | 9.20 | 12.40 | 14.55 | 0.00 | - | - | 21 | 308.59% |
| NEM240503C00030500 | 2024-04-25 11:59AM EDT | 30.50 | 12.50 | 9.10 | 10.50 | 0.00 | - | - | 13 | 180.08% |
| NEM240503C00031000 | 2024-04-26 10:56AM EDT | 31.00 | 11.75 | 9.15 | 10.25 | 0.00 | - | 2 | 30 | 214.84% |
| NEM240503C00032000 | 2024-04-25 10:07AM EDT | 32.00 | 8.68 | 8.75 | 8.85 | 0.00 | - | 7 | 9 | 109.38% |
| NEM240503C00032500 | 2024-04-26 3:52PM EDT | 32.50 | 11.17 | 7.70 | 8.55 | 0.00 | - | 11 | 35 | 157.03% |
| NEM240503C00033000 | 2024-04-29 3:59PM EDT | 33.00 | 9.25 | 7.60 | 8.25 | 0.00 | - | 12 | 16 | 123.83% |
| NEM240503C00033500 | 2024-04-24 2:04PM EDT | 33.50 | 5.00 | 6.95 | 7.45 | 0.00 | - | - | 15 | 122.27% |
| NEM240503C00034000 | 2024-04-25 1:41PM EDT | 34.00 | 9.90 | 5.95 | 7.25 | 0.00 | - | 2 | 90 | 158.98% |
| NEM240503C00034500 | 2024-04-26 2:48PM EDT | 34.50 | 8.72 | 6.25 | 6.35 | 0.00 | - | 4 | 23 | 79.69% |
| NEM240503C00035000 | 2024-04-26 2:00PM EDT | 35.00 | 7.90 | 5.50 | 6.15 | 0.00 | - | 6 | 1,589 | 50.00% |
| NEM240503C00035500 | 2024-04-26 2:35PM EDT | 35.50 | 7.43 | 4.25 | 5.40 | 0.00 | - | 4 | 19 | 82.81% |
| NEM240503C00036000 | 2024-04-30 10:21AM EDT | 36.00 | 5.15 | 4.65 | 4.90 | -2.15 | -29.45% | 3 | 69 | 76.17% |
| NEM240503C00036500 | 2024-04-25 11:16AM EDT | 36.50 | 5.50 | 3.55 | 4.35 | 0.00 | - | 1 | 101 | 56.25% |
| NEM240503C00037000 | 2024-04-30 9:30AM EDT | 37.00 | 4.39 | 3.75 | 4.00 | -0.86 | -16.38% | 1 | 151 | 57.42% |
| NEM240503C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 4.86 | 2.99 | 3.40 | 0.00 | - | 11 | 113 | 55.86% |
| NEM240503C00038000 | 2024-04-29 3:48PM EDT | 38.00 | 3.08 | 2.81 | 3.40 | -1.17 | -27.53% | 1 | 672 | 72.85% |
| NEM240503C00038500 | 2024-04-30 10:07AM EDT | 38.50 | 2.69 | 2.32 | 2.55 | -1.88 | -41.14% | 2 | 462 | 58.98% |
| NEM240503C00039000 | 2024-04-30 10:20AM EDT | 39.00 | 2.19 | 1.85 | 2.10 | -1.46 | -40.00% | 13 | 970 | 54.69% |
| NEM240503C00039500 | 2024-04-30 9:39AM EDT | 39.50 | 2.17 | 1.39 | 1.96 | -0.92 | -29.77% | 2 | 600 | 50.98% |
| NEM240503C00040000 | 2024-04-30 10:50AM EDT | 40.00 | 1.26 | 1.06 | 1.13 | -1.17 | -48.15% | 188 | 1,293 | 37.50% |
| NEM240503C00040500 | 2024-04-30 10:49AM EDT | 40.50 | 0.91 | 0.76 | 0.80 | -0.75 | -45.18% | 115 | 396 | 36.72% |
| NEM240503C00041000 | 2024-04-30 11:01AM EDT | 41.00 | 0.52 | 0.51 | 0.53 | -1.33 | -71.89% | 401 | 852 | 35.94% |
| NEM240503C00041500 | 2024-04-30 10:56AM EDT | 41.50 | 0.41 | 0.34 | 0.37 | -0.90 | -68.70% | 334 | 270 | 37.99% |
| NEM240503C00042000 | 2024-04-30 10:57AM EDT | 42.00 | 0.25 | 0.21 | 0.22 | -0.54 | -68.35% | 173 | 1,331 | 37.31% |
| NEM240503C00042500 | 2024-04-30 10:51AM EDT | 42.50 | 0.19 | 0.13 | 0.15 | -0.41 | -68.33% | 540 | 1,572 | 39.45% |
| NEM240503C00043000 | 2024-04-30 10:59AM EDT | 43.00 | 0.10 | 0.08 | 0.11 | -0.30 | -75.00% | 349 | 1,311 | 42.19% |
| NEM240503C00043500 | 2024-04-30 10:57AM EDT | 43.50 | 0.08 | 0.06 | 0.08 | -0.18 | -69.23% | 405 | 568 | 44.73% |
| NEM240503C00044000 | 2024-04-30 10:35AM EDT | 44.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.22% | 102 | 1,076 | 45.31% |
| NEM240503C00044500 | 2024-04-30 10:44AM EDT | 44.50 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 7 | 873 | 50.78% |
| NEM240503C00045000 | 2024-04-30 10:17AM EDT | 45.00 | 0.09 | 0.02 | 0.04 | -0.01 | -10.00% | 10 | 2,022 | 50.78% |
| NEM240503C00045500 | 2024-04-30 10:16AM EDT | 45.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 188 | 53.91% |
| NEM240503C00046000 | 2024-04-30 10:16AM EDT | 46.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 155 | 56.25% |
| NEM240503C00046500 | 2024-04-30 10:53AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 51 | 45 | 60.16% |
| NEM240503C00047000 | 2024-04-30 9:32AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 321 | 62.50% |
| NEM240503C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 65.63% |
| NEM240503C00048000 | 2024-04-29 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 199 | 60.94% |
| NEM240503C00048500 | 2024-04-29 3:06PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 245 | 408 | 70.31% |
| NEM240503C00049000 | 2024-04-29 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,340 | 1,348 | 50.00% |
| NEM240503C00049500 | 2024-04-30 9:33AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 447 | 81.25% |
| NEM240503C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 75.00% |
| NEM240503C00051000 | 2024-04-25 1:34PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 209 | 87.50% |
| NEM240503C00052000 | 2024-04-25 2:02PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00029000 | 2024-03-25 10:26AM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 245.51% |
| NEM240503P00030000 | 2024-04-18 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 75 | 112.50% |
| NEM240503P00031000 | 2024-04-25 9:35AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 121.88% |
| NEM240503P00032000 | 2024-04-10 1:33PM EDT | 32.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 10 | 39 | 205.66% |
| NEM240503P00033000 | 2024-04-26 10:30AM EDT | 33.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 36 | 301 | 129.69% |
| NEM240503P00033500 | 2024-04-24 2:53PM EDT | 33.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 52 | 233.59% |
| NEM240503P00034000 | 2024-04-29 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 68.75% |
| NEM240503P00034500 | 2024-04-25 10:30AM EDT | 34.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 166 | 155.47% |
| NEM240503P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 751 | 78.13% |
| NEM240503P00035500 | 2024-04-25 10:10AM EDT | 35.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 4 | 170 | 189.26% |
| NEM240503P00036000 | 2024-04-29 3:48PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 715 | 25.00% |
| NEM240503P00036500 | 2024-04-29 9:41AM EDT | 36.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 756 | 51.56% |
| NEM240503P00037000 | 2024-04-29 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 495 | 52.34% |
| NEM240503P00037500 | 2024-04-29 11:23AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 89 | 213 | 46.09% |
| NEM240503P00038000 | 2024-04-29 3:43PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 1,184 | 25.00% |
| NEM240503P00038500 | 2024-04-29 9:50AM EDT | 38.50 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 536 | 39.84% |
| NEM240503P00039000 | 2024-04-30 10:27AM EDT | 39.00 | 0.07 | 0.07 | 0.09 | +0.06 | +600.00% | 31 | 748 | 36.91% |
| NEM240503P00039500 | 2024-04-30 10:59AM EDT | 39.50 | 0.15 | 0.15 | 0.17 | +0.12 | +400.00% | 24 | 346 | 36.91% |
| NEM240503P00040000 | 2024-04-30 11:01AM EDT | 40.00 | 0.30 | 0.27 | 0.28 | +0.23 | +460.00% | 576 | 1,249 | 35.84% |
| NEM240503P00040500 | 2024-04-30 10:45AM EDT | 40.50 | 0.42 | 0.44 | 0.48 | +0.30 | +250.00% | 79 | 307 | 37.11% |
| NEM240503P00041000 | 2024-04-30 10:59AM EDT | 41.00 | 0.68 | 0.71 | 0.74 | +0.46 | +209.09% | 424 | 957 | 37.99% |
| NEM240503P00041500 | 2024-04-30 10:49AM EDT | 41.50 | 0.91 | 1.01 | 1.06 | +0.54 | +145.95% | 3,748 | 4,075 | 38.87% |
| NEM240503P00042000 | 2024-04-30 10:56AM EDT | 42.00 | 1.30 | 1.35 | 1.43 | +0.73 | +128.07% | 130 | 1,420 | 39.84% |
| NEM240503P00042500 | 2024-04-30 10:42AM EDT | 42.50 | 1.65 | 1.70 | 1.87 | +0.92 | +126.03% | 25 | 494 | 43.36% |
| NEM240503P00043000 | 2024-04-29 3:01PM EDT | 43.00 | 1.05 | 2.10 | 2.43 | 0.00 | - | 244 | 623 | 56.15% |
| NEM240503P00043500 | 2024-04-30 10:05AM EDT | 43.50 | 2.02 | 2.68 | 2.96 | +0.57 | +39.31% | 3 | 610 | 52.73% |
| NEM240503P00044000 | 2024-04-29 12:09PM EDT | 44.00 | 1.50 | 2.89 | 3.95 | 0.00 | - | 19 | 50 | 69.73% |
| NEM240503P00044500 | 2024-04-29 10:24AM EDT | 44.50 | 2.52 | 3.65 | 3.80 | 0.00 | - | 1 | 106 | 50.78% |
| NEM240503P00045000 | 2024-04-30 10:31AM EDT | 45.00 | 3.96 | 4.00 | 4.30 | +1.52 | +62.30% | 2 | 9 | 68.75% |
| NEM240503P00045500 | 2024-04-26 9:55AM EDT | 45.50 | 2.90 | 4.55 | 4.70 | 0.00 | - | 5 | 16 | 53.91% |
| NEM240503P00047000 | 2024-04-24 12:55PM EDT | 47.00 | 8.85 | 5.65 | 6.90 | 0.00 | - | - | 4 | 85.94% |
| NEM240503P00047500 | 2024-04-26 10:15AM EDT | 47.50 | 4.65 | 6.65 | 7.35 | 0.00 | - | 4 | 4 | 122.07% |
| NEM240503P00048000 | 2024-04-25 10:10AM EDT | 48.00 | 7.30 | 7.15 | 7.60 | 0.00 | - | - | 1 | 112.31% |
| NEM240503P00048500 | 2024-04-25 9:43AM EDT | 48.50 | 7.70 | 7.45 | 8.25 | 0.00 | - | - | 9 | 113.67% |
| NEM240503P00049500 | 2024-04-25 11:23AM EDT | 49.50 | 7.20 | 8.35 | 9.35 | 0.00 | - | - | 1 | 123.83% |
| NEM240503P00051000 | 2024-04-25 11:51AM EDT | 51.00 | 8.15 | 10.05 | 10.20 | 0.00 | - | - | 4 | 98.44% |
| NEM240503P00052000 | 2024-04-25 9:55AM EDT | 52.00 | 11.15 | 11.15 | 11.90 | 0.00 | - | - | 4 | 172.85% |
© 2024 Yahoo. All rights reserved.