Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00020000 | 2024-04-25 12:26PM EDT | 20.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NEM240517C00022500 | 2024-04-05 11:45AM EDT | 22.50 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| NEM240517C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NEM240517C00027500 | 2024-04-25 12:22PM EDT | 27.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 37 | 264 | 0.00% |
| NEM240517C00030000 | 2024-05-01 12:42PM EDT | 30.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 9 | 966 | 0.00% |
| NEM240517C00032000 | 2024-04-30 2:27PM EDT | 32.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| NEM240517C00032500 | 2024-04-30 2:27PM EDT | 32.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 9 | 3,011 | 0.00% |
| NEM240517C00033000 | 2024-04-30 10:42AM EDT | 33.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| NEM240517C00033500 | 2024-05-01 10:41AM EDT | 33.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NEM240517C00034000 | 2024-04-26 2:04PM EDT | 34.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NEM240517C00034500 | 2024-05-01 2:53PM EDT | 34.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| NEM240517C00035000 | 2024-05-01 3:49PM EDT | 35.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 107 | 5,878 | 0.00% |
| NEM240517C00035500 | 2024-04-26 3:47PM EDT | 35.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NEM240517C00036000 | 2024-05-01 2:09PM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| NEM240517C00036500 | 2024-04-26 12:17PM EDT | 36.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| NEM240517C00037000 | 2024-04-30 3:44PM EDT | 37.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 600 | 317 | 0.00% |
| NEM240517C00037500 | 2024-05-01 3:16PM EDT | 37.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13 | 7,061 | 0.00% |
| NEM240517C00038000 | 2024-05-01 3:34PM EDT | 38.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 0.00% |
| NEM240517C00038500 | 2024-05-01 9:38AM EDT | 38.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 13 | 348 | 0.00% |
| NEM240517C00039000 | 2024-05-01 3:18PM EDT | 39.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 197 | 1,615 | 0.00% |
| NEM240517C00039500 | 2024-05-01 2:32PM EDT | 39.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 45 | 127 | 0.00% |
| NEM240517C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 351 | 12,813 | 0.00% |
| NEM240517C00040500 | 2024-05-01 2:32PM EDT | 40.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 48 | 383 | 0.00% |
| NEM240517C00041000 | 2024-05-01 3:57PM EDT | 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 307 | 566 | 1.56% |
| NEM240517C00041500 | 2024-05-01 3:47PM EDT | 41.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 623 | 778 | 3.13% |
| NEM240517C00042000 | 2024-05-01 2:59PM EDT | 42.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 103 | 635 | 6.25% |
| NEM240517C00042500 | 2024-05-01 3:47PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 227 | 18,223 | 6.25% |
| NEM240517C00043000 | 2024-05-01 3:42PM EDT | 43.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 36 | 2,127 | 6.25% |
| NEM240517C00043500 | 2024-05-01 2:49PM EDT | 43.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 1,776 | 6.25% |
| NEM240517C00044000 | 2024-05-01 3:17PM EDT | 44.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 44 | 2,628 | 12.50% |
| NEM240517C00044500 | 2024-05-01 2:15PM EDT | 44.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 873 | 12.50% |
| NEM240517C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 328 | 19,234 | 12.50% |
| NEM240517C00046000 | 2024-05-01 3:28PM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 76 | 1,608 | 12.50% |
| NEM240517C00047000 | 2024-05-01 12:20PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 12.50% |
| NEM240517C00047500 | 2024-05-01 3:28PM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 425 | 11,343 | 25.00% |
| NEM240517C00048000 | 2024-05-01 1:35PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 70 | 25.00% |
| NEM240517C00049000 | 2024-04-30 10:23AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| NEM240517C00050000 | 2024-05-01 2:51PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,470 | 25.00% |
| NEM240517C00051000 | 2024-04-30 3:04PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NEM240517C00052000 | 2024-05-01 1:35PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00015000 | 2024-04-25 9:44AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| NEM240517P00020000 | 2024-03-12 3:14PM EDT | 20.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 46 | 253.91% |
| NEM240517P00022500 | 2024-03-19 2:49PM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 31 | 132.81% |
| NEM240517P00025000 | 2024-04-23 2:54PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,540 | 50.00% |
| NEM240517P00027500 | 2024-04-30 12:06PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,403 | 50.00% |
| NEM240517P00030000 | 2024-05-01 1:05PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 1,888 | 25.00% |
| NEM240517P00032000 | 2024-04-24 1:30PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| NEM240517P00032500 | 2024-04-30 3:22PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 14,867 | 25.00% |
| NEM240517P00033000 | 2024-05-01 12:03PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| NEM240517P00033500 | 2024-04-23 1:03PM EDT | 33.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| NEM240517P00034000 | 2024-04-25 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| NEM240517P00034500 | 2024-04-25 3:49PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 43 | 25.00% |
| NEM240517P00035000 | 2024-05-01 3:37PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 5,988 | 12.50% |
| NEM240517P00035500 | 2024-05-01 10:34AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,535 | 12.50% |
| NEM240517P00036000 | 2024-05-01 11:25AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| NEM240517P00036500 | 2024-05-01 11:56AM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 41 | 12.50% |
| NEM240517P00037000 | 2024-05-01 10:27AM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,121 | 12.50% |
| NEM240517P00037500 | 2024-05-01 3:20PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 8,136 | 12.50% |
| NEM240517P00038000 | 2024-05-01 3:03PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 133 | 6.25% |
| NEM240517P00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 376 | 530 | 6.25% |
| NEM240517P00039000 | 2024-05-01 1:33PM EDT | 39.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 27 | 137 | 6.25% |
| NEM240517P00039500 | 2024-05-01 3:50PM EDT | 39.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| NEM240517P00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 249 | 2,568 | 1.56% |
| NEM240517P00040500 | 2024-05-01 3:59PM EDT | 40.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 157 | 272 | 0.39% |
| NEM240517P00041000 | 2024-05-01 1:14PM EDT | 41.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 167 | 464 | 0.00% |
| NEM240517P00041500 | 2024-05-01 3:44PM EDT | 41.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 751 | 776 | 0.00% |
| NEM240517P00042000 | 2024-05-01 3:20PM EDT | 42.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 24 | 699 | 0.00% |
| NEM240517P00042500 | 2024-05-01 2:53PM EDT | 42.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 26 | 979 | 0.00% |
| NEM240517P00043000 | 2024-05-01 2:53PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 23 | 864 | 0.00% |
| NEM240517P00043500 | 2024-05-01 10:19AM EDT | 43.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 25 | 286 | 0.00% |
| NEM240517P00044000 | 2024-05-01 11:59AM EDT | 44.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 101 | 189 | 0.00% |
| NEM240517P00044500 | 2024-05-01 2:42PM EDT | 44.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NEM240517P00045000 | 2024-05-01 10:11AM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| NEM240517P00046000 | 2024-04-30 9:33AM EDT | 46.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NEM240517P00047500 | 2024-04-26 2:47PM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240517P00048000 | 2024-04-25 2:23PM EDT | 48.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NEM240517P00049000 | 2024-05-01 2:32PM EDT | 49.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240517P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.