Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 14.35 | 16.75 | 0.00 | - | 25 | 25 | 300.59% |
| NEM240510C00032000 | 2024-04-03 3:40PM EDT | 32.00 | 5.72 | 8.30 | 10.35 | 0.00 | - | 1 | 1 | 153.81% |
| NEM240510C00033000 | 2024-04-25 9:36AM EDT | 33.00 | 7.60 | 6.80 | 7.75 | 0.00 | - | 1 | 5 | 90.63% |
| NEM240510C00034000 | 2024-04-30 11:33AM EDT | 34.00 | 6.90 | 6.30 | 7.50 | 0.00 | - | 5 | 736 | 95.12% |
| NEM240510C00034500 | 2024-05-01 1:38PM EDT | 34.50 | 6.58 | 5.20 | 7.25 | +0.18 | +2.81% | 5 | 30 | 72.27% |
| NEM240510C00035000 | 2024-04-30 11:05AM EDT | 35.00 | 6.10 | 5.25 | 7.50 | +0.23 | +3.92% | 4 | 24 | 115.33% |
| NEM240510C00035500 | 2024-04-23 10:10AM EDT | 35.50 | 5.60 | 3.65 | 6.00 | +3.13 | +126.72% | 1 | 1 | 115.43% |
| NEM240510C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 4.65 | 4.60 | 5.25 | +0.05 | +1.09% | 14 | 211 | 73.73% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 3.10 | 5.25 | 0.00 | - | - | 1 | 113.77% |
| NEM240510C00037000 | 2024-05-01 11:16AM EDT | 37.00 | 4.10 | 2.25 | 4.70 | -1.79 | -30.39% | 17 | 15 | 103.71% |
| NEM240510C00037500 | 2024-04-29 10:30AM EDT | 37.50 | 4.00 | 2.70 | 3.25 | -1.09 | -21.41% | 1 | 27 | 43.95% |
| NEM240510C00038000 | 2024-05-01 9:52AM EDT | 38.00 | 2.74 | 2.56 | 4.85 | -0.41 | -13.02% | 4 | 167 | 88.48% |
| NEM240510C00038500 | 2024-05-01 10:11AM EDT | 38.50 | 2.81 | 2.16 | 2.50 | -0.89 | -24.05% | 4 | 14 | 47.66% |
| NEM240510C00039000 | 2024-04-30 3:23PM EDT | 39.00 | 2.27 | 1.63 | 2.06 | +0.29 | +14.65% | 2 | 310 | 43.85% |
| NEM240510C00039500 | 2024-05-01 9:32AM EDT | 39.50 | 1.85 | 1.47 | 1.56 | +0.18 | +10.78% | 1 | 6 | 36.72% |
| NEM240510C00040000 | 2024-05-01 2:41PM EDT | 40.00 | 1.85 | 1.14 | 1.23 | +0.33 | +21.71% | 57 | 378 | 36.08% |
| NEM240510C00040500 | 2024-05-01 3:59PM EDT | 40.50 | 0.92 | 0.89 | 0.93 | -0.07 | -7.07% | 71 | 33 | 35.06% |
| NEM240510C00041000 | 2024-05-01 3:51PM EDT | 41.00 | 0.74 | 0.67 | 0.70 | -0.05 | -6.33% | 211 | 331 | 35.01% |
| NEM240510C00041500 | 2024-05-01 3:44PM EDT | 41.50 | 0.58 | 0.50 | 0.53 | -0.11 | -15.94% | 170 | 79 | 35.69% |
| NEM240510C00042000 | 2024-05-01 3:52PM EDT | 42.00 | 0.39 | 0.35 | 0.40 | -0.02 | -4.88% | 436 | 244 | 36.52% |
| NEM240510C00042500 | 2024-05-01 3:10PM EDT | 42.50 | 0.45 | 0.24 | 0.29 | +0.17 | +60.71% | 116 | 196 | 36.91% |
| NEM240510C00043000 | 2024-05-01 3:52PM EDT | 43.00 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 257 | 1,003 | 37.40% |
| NEM240510C00043500 | 2024-05-01 3:25PM EDT | 43.50 | 0.20 | 0.12 | 0.15 | +0.05 | +33.33% | 12 | 537 | 37.89% |
| NEM240510C00044000 | 2024-05-01 10:30AM EDT | 44.00 | 0.19 | 0.09 | 0.12 | +0.06 | +46.15% | 39 | 812 | 39.65% |
| NEM240510C00044500 | 2024-05-01 11:18AM EDT | 44.50 | 0.14 | 0.06 | 0.09 | +0.04 | +40.00% | 9 | 338 | 40.63% |
| NEM240510C00045000 | 2024-05-01 1:28PM EDT | 45.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 4 | 1,709 | 41.80% |
| NEM240510C00046000 | 2024-04-30 3:53PM EDT | 46.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 18 | 1,972 | 45.70% |
| NEM240510C00047000 | 2024-05-01 3:44PM EDT | 47.00 | 0.03 | 0.02 | 0.54 | -0.02 | -40.00% | 1 | 588 | 76.47% |
| NEM240510C00048000 | 2024-04-29 2:13PM EDT | 48.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 5 | 210 | 108.40% |
| NEM240510C00049000 | 2024-04-30 1:29PM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 28 | 116.21% |
| NEM240510C00050000 | 2024-04-30 11:25AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 207 | 60.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 2024-03-28 2:58PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.72% |
| NEM240510P00030000 | 2024-04-26 3:42PM EDT | 30.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 28 | 173.24% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 28 | 159.38% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 119 | 145.70% |
| NEM240510P00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 33 | 169 | 132.23% |
| NEM240510P00034000 | 2024-04-23 1:55PM EDT | 34.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 97.66% |
| NEM240510P00035000 | 2024-04-29 10:24AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 280 | 53.52% |
| NEM240510P00035500 | 2024-05-01 11:07AM EDT | 35.50 | 0.03 | 0.00 | 1.27 | -0.37 | -92.50% | 1 | 48 | 98.93% |
| NEM240510P00036000 | 2024-04-26 11:09AM EDT | 36.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 289 | 92.29% |
| NEM240510P00036500 | 2024-04-25 9:52AM EDT | 36.50 | 0.08 | 0.00 | 1.28 | 0.00 | - | - | 11 | 85.94% |
| NEM240510P00037000 | 2024-04-30 10:35AM EDT | 37.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 1 | 196 | 79.79% |
| NEM240510P00037500 | 2024-04-26 1:29PM EDT | 37.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 14 | 34.77% |
| NEM240510P00038000 | 2024-05-01 1:21PM EDT | 38.00 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 2 | 404 | 33.99% |
| NEM240510P00038500 | 2024-05-01 2:29PM EDT | 38.50 | 0.11 | 0.13 | 0.17 | -0.07 | -38.89% | 34 | 446 | 33.30% |
| NEM240510P00039000 | 2024-05-01 3:24PM EDT | 39.00 | 0.17 | 0.21 | 0.26 | -0.13 | -43.33% | 94 | 209 | 32.81% |
| NEM240510P00039500 | 2024-05-01 3:55PM EDT | 39.50 | 0.34 | 0.33 | 0.40 | -0.04 | -10.53% | 1,180 | 119 | 33.11% |
| NEM240510P00040000 | 2024-05-01 2:19PM EDT | 40.00 | 0.48 | 0.50 | 0.57 | -0.11 | -18.64% | 51 | 628 | 32.81% |
| NEM240510P00040500 | 2024-05-01 2:40PM EDT | 40.50 | 0.61 | 0.75 | 0.78 | -0.20 | -24.69% | 370 | 553 | 32.28% |
| NEM240510P00041000 | 2024-05-01 3:58PM EDT | 41.00 | 1.03 | 1.02 | 1.07 | -0.05 | -4.63% | 268 | 459 | 33.01% |
| NEM240510P00041500 | 2024-05-01 3:16PM EDT | 41.50 | 0.86 | 1.34 | 1.39 | -0.47 | -35.34% | 33 | 259 | 33.15% |
| NEM240510P00042000 | 2024-05-01 2:32PM EDT | 42.00 | 1.41 | 1.70 | 1.77 | -0.19 | -11.88% | 39 | 113 | 34.18% |
| NEM240510P00042500 | 2024-04-30 10:55AM EDT | 42.50 | 1.37 | 2.07 | 2.34 | -0.51 | -27.13% | 30 | 111 | 43.46% |
| NEM240510P00043000 | 2024-05-01 2:29PM EDT | 43.00 | 2.11 | 2.33 | 2.70 | -0.32 | -13.17% | 1 | 114 | 41.60% |
| NEM240510P00043500 | 2024-05-01 11:33AM EDT | 43.50 | 2.61 | 2.93 | 3.10 | -0.13 | -4.74% | 3 | 34 | 40.04% |
| NEM240510P00044000 | 2024-05-01 9:53AM EDT | 44.00 | 3.49 | 2.88 | 5.25 | +0.04 | +1.16% | 1 | 24 | 71.09% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 3.30 | 4.05 | 0.00 | - | 27 | 28 | 44.53% |
© 2024 Yahoo. All rights reserved.