Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00025000 | 2024-04-30 3:35PM EDT | 25.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NEM240503C00028000 | 2024-04-23 9:43AM EDT | 28.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| NEM240503C00030500 | 2024-04-25 11:59AM EDT | 30.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| NEM240503C00031000 | 2024-04-26 10:56AM EDT | 31.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| NEM240503C00032000 | 2024-04-25 10:07AM EDT | 32.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| NEM240503C00032500 | 2024-05-01 1:38PM EDT | 32.50 | 8.16 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| NEM240503C00033000 | 2024-05-01 10:09AM EDT | 33.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.00% |
| NEM240503C00033500 | 2024-04-24 2:04PM EDT | 33.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| NEM240503C00034000 | 2024-04-30 11:05AM EDT | 34.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| NEM240503C00034500 | 2024-04-26 2:48PM EDT | 34.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| NEM240503C00035000 | 2024-04-30 3:35PM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,585 | 0.00% |
| NEM240503C00035500 | 2024-04-26 2:35PM EDT | 35.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| NEM240503C00036000 | 2024-05-01 11:44AM EDT | 36.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| NEM240503C00036500 | 2024-04-25 11:16AM EDT | 36.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| NEM240503C00037000 | 2024-05-01 12:27PM EDT | 37.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 0.00% |
| NEM240503C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 0.00% |
| NEM240503C00038000 | 2024-05-01 3:48PM EDT | 38.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 670 | 0.00% |
| NEM240503C00038500 | 2024-05-01 10:55AM EDT | 38.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 0.00% |
| NEM240503C00039000 | 2024-05-01 2:40PM EDT | 39.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 15 | 951 | 0.00% |
| NEM240503C00039500 | 2024-05-01 9:36AM EDT | 39.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| NEM240503C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 178 | 1,281 | 0.00% |
| NEM240503C00040500 | 2024-05-01 3:51PM EDT | 40.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 159 | 459 | 0.00% |
| NEM240503C00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 696 | 1,108 | 6.25% |
| NEM240503C00041500 | 2024-05-01 3:59PM EDT | 41.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 994 | 914 | 12.50% |
| NEM240503C00042000 | 2024-05-01 3:58PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,917 | 2,840 | 12.50% |
| NEM240503C00042500 | 2024-05-01 3:58PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 845 | 2,180 | 12.50% |
| NEM240503C00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 811 | 1,876 | 25.00% |
| NEM240503C00043500 | 2024-05-01 3:50PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 793 | 25.00% |
| NEM240503C00044000 | 2024-05-01 2:44PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 1,049 | 25.00% |
| NEM240503C00044500 | 2024-05-01 10:39AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 1,064 | 25.00% |
| NEM240503C00045000 | 2024-05-01 3:49PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 2,012 | 25.00% |
| NEM240503C00045500 | 2024-05-01 1:55PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 50.00% |
| NEM240503C00046000 | 2024-05-01 11:18AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 418 | 50.00% |
| NEM240503C00046500 | 2024-05-01 12:01PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 50.00% |
| NEM240503C00047000 | 2024-04-30 9:32AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 50.00% |
| NEM240503C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| NEM240503C00048000 | 2024-04-29 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 199 | 50.00% |
| NEM240503C00048500 | 2024-04-29 3:06PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 408 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 448 | 50.00% |
| NEM240503C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 50.00% |
| NEM240503C00051000 | 2024-04-25 1:34PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 209 | 50.00% |
| NEM240503C00052000 | 2024-04-25 2:02PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 342.97% |
| NEM240503P00030000 | 2024-04-18 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 75 | 50.00% |
| NEM240503P00031000 | 2024-04-25 9:35AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 50.00% |
| NEM240503P00032000 | 2024-04-10 1:33PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| NEM240503P00033000 | 2024-04-26 10:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 301 | 50.00% |
| NEM240503P00033500 | 2024-04-24 2:53PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 52 | 50.00% |
| NEM240503P00034000 | 2024-04-29 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| NEM240503P00034500 | 2024-04-25 10:30AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 50.00% |
| NEM240503P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 751 | 50.00% |
| NEM240503P00035500 | 2024-04-30 2:13PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| NEM240503P00036000 | 2024-04-30 12:04PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 714 | 50.00% |
| NEM240503P00036500 | 2024-05-01 3:18PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 50.00% |
| NEM240503P00037000 | 2024-05-01 3:21PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 25.00% |
| NEM240503P00037500 | 2024-05-01 3:07PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| NEM240503P00038000 | 2024-05-01 9:52AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,205 | 25.00% |
| NEM240503P00038500 | 2024-04-30 3:28PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 540 | 25.00% |
| NEM240503P00039000 | 2024-05-01 3:16PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 754 | 12.50% |
| NEM240503P00039500 | 2024-05-01 1:17PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 331 | 12.50% |
| NEM240503P00040000 | 2024-05-01 3:54PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 268 | 1,226 | 6.25% |
| NEM240503P00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 455 | 830 | 1.56% |
| NEM240503P00041000 | 2024-05-01 3:54PM EDT | 41.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 220 | 1,188 | 0.00% |
| NEM240503P00041500 | 2024-05-01 3:42PM EDT | 41.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 188 | 3,991 | 0.00% |
| NEM240503P00042000 | 2024-05-01 3:22PM EDT | 42.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 55 | 1,418 | 0.00% |
| NEM240503P00042500 | 2024-05-01 9:52AM EDT | 42.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 0.00% |
| NEM240503P00043000 | 2024-05-01 1:31PM EDT | 43.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 28 | 434 | 0.00% |
| NEM240503P00043500 | 2024-05-01 2:39PM EDT | 43.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 18 | 30 | 0.00% |
| NEM240503P00044000 | 2024-05-01 10:07AM EDT | 44.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NEM240503P00044500 | 2024-04-29 10:24AM EDT | 44.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240503P00045000 | 2024-04-30 10:31AM EDT | 45.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NEM240503P00045500 | 2024-04-26 9:55AM EDT | 45.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| NEM240503P00047000 | 2024-05-01 3:58PM EDT | 47.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| NEM240503P00047500 | 2024-04-30 11:53AM EDT | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240503P00048000 | 2024-05-01 3:58PM EDT | 48.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NEM240503P00048500 | 2024-05-01 3:51PM EDT | 48.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 26 | 6 | 0.00% |
| NEM240503P00049500 | 2024-05-01 3:51PM EDT | 49.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NEM240503P00051000 | 2024-05-01 3:44PM EDT | 51.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| NEM240503P00052000 | 2024-05-01 3:44PM EDT | 52.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.