Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00020000 | 2024-04-25 11:38AM EDT | 20.00 | 23.00 | 20.00 | 22.15 | 0.00 | - | 1 | 32 | 133.79% |
| NEM240621C00022500 | 2024-04-24 1:54PM EDT | 22.50 | 16.11 | 16.50 | 19.30 | 0.00 | - | 15 | 94 | 148.93% |
| NEM240621C00025000 | 2024-04-25 11:11AM EDT | 25.00 | 17.04 | 14.85 | 16.75 | 0.00 | - | 50 | 402 | 80.86% |
| NEM240621C00027500 | 2024-04-29 1:40PM EDT | 27.50 | 15.28 | 11.85 | 13.60 | 0.00 | - | 1 | 905 | 83.20% |
| NEM240621C00030000 | 2024-04-29 2:16PM EDT | 30.00 | 12.87 | 10.15 | 11.05 | 0.00 | - | 11 | 2,885 | 66.50% |
| NEM240621C00032500 | 2024-05-01 2:50PM EDT | 32.50 | 9.52 | 7.75 | 8.90 | +0.97 | +11.35% | 51 | 3,131 | 63.87% |
| NEM240621C00035000 | 2024-05-01 3:21PM EDT | 35.00 | 6.52 | 5.55 | 6.30 | +0.52 | +8.67% | 111 | 11,481 | 46.58% |
| NEM240621C00037500 | 2024-05-01 2:53PM EDT | 37.50 | 3.95 | 3.85 | 3.95 | +0.07 | +1.80% | 24 | 10,207 | 35.30% |
| NEM240621C00040000 | 2024-05-01 3:57PM EDT | 40.00 | 2.30 | 2.27 | 2.32 | -0.03 | -1.29% | 992 | 11,531 | 33.59% |
| NEM240621C00042500 | 2024-05-01 3:47PM EDT | 42.50 | 1.26 | 1.20 | 1.25 | +0.01 | +0.80% | 1,056 | 12,398 | 33.45% |
| NEM240621C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 0.63 | 0.61 | 0.63 | -0.01 | -1.56% | 2,334 | 20,850 | 33.84% |
| NEM240621C00047500 | 2024-05-01 3:40PM EDT | 47.50 | 0.33 | 0.31 | 0.34 | 0.00 | - | 1,363 | 12,706 | 35.65% |
| NEM240621C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 329 | 8,471 | 37.99% |
| NEM240621C00052500 | 2024-05-01 1:32PM EDT | 52.50 | 0.15 | 0.11 | 0.14 | +0.01 | +7.14% | 15 | 3,516 | 41.31% |
| NEM240621C00055000 | 2024-04-30 9:32AM EDT | 55.00 | 0.13 | 0.06 | 0.22 | +0.02 | +18.18% | 1 | 20,855 | 51.47% |
| NEM240621C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 0.09 | 0.03 | 0.20 | 0.00 | - | 1 | 1,279 | 50.49% |
| NEM240621C00060000 | 2024-04-30 2:53PM EDT | 60.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 322 | 7,162 | 53.52% |
| NEM240621C00065000 | 2024-04-29 10:50AM EDT | 65.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 2,042 | 65.92% |
| NEM240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.03 | 0.03 | 0.20 | -0.02 | -40.00% | 7 | 525 | 72.27% |
| NEM240621C00075000 | 2024-04-25 3:50PM EDT | 75.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 101 | 2,133 | 80.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00017500 | 2023-11-10 1:03PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 102.34% |
| NEM240621P00020000 | 2024-03-28 3:24PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 87.50% |
| NEM240621P00022500 | 2024-04-25 9:48AM EDT | 22.50 | 0.02 | 0.03 | 1.50 | 0.00 | - | 1 | 1,178 | 129.00% |
| NEM240621P00025000 | 2024-04-25 12:45PM EDT | 25.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 12 | 5,797 | 104.98% |
| NEM240621P00027500 | 2024-05-01 9:36AM EDT | 27.50 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 2 | 4,036 | 51.95% |
| NEM240621P00030000 | 2024-05-01 3:09PM EDT | 30.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 30 | 17,163 | 48.05% |
| NEM240621P00032500 | 2024-05-01 2:13PM EDT | 32.50 | 0.09 | 0.07 | 0.17 | -0.01 | -10.00% | 45 | 11,954 | 40.33% |
| NEM240621P00035000 | 2024-05-01 3:43PM EDT | 35.00 | 0.26 | 0.25 | 0.28 | -0.01 | -3.70% | 83 | 10,372 | 33.69% |
| NEM240621P00037500 | 2024-05-01 3:45PM EDT | 37.50 | 0.70 | 0.69 | 0.74 | 0.00 | - | 841 | 8,825 | 32.59% |
| NEM240621P00040000 | 2024-05-01 3:58PM EDT | 40.00 | 1.59 | 1.61 | 1.71 | -0.05 | -3.05% | 334 | 16,305 | 33.11% |
| NEM240621P00042500 | 2024-05-01 3:22PM EDT | 42.50 | 2.68 | 3.00 | 3.10 | -0.37 | -12.13% | 235 | 7,841 | 32.23% |
| NEM240621P00045000 | 2024-04-30 12:38PM EDT | 45.00 | 4.80 | 4.55 | 5.10 | 0.00 | - | 118 | 2,306 | 34.96% |
| NEM240621P00047500 | 2024-04-29 3:04PM EDT | 47.50 | 5.73 | 7.10 | 7.30 | 0.00 | - | 2 | 192 | 36.87% |
| NEM240621P00050000 | 2024-04-25 1:19PM EDT | 50.00 | 6.94 | 9.20 | 9.70 | 0.00 | - | 5 | 73 | 41.21% |
| NEM240621P00052500 | 2024-04-11 3:26PM EDT | 52.50 | 13.51 | 10.90 | 12.10 | 0.00 | - | 5 | 38 | 43.46% |
| NEM240621P00055000 | 2024-03-27 2:37PM EDT | 55.00 | 19.95 | 11.35 | 12.60 | 0.00 | - | 26 | 37 | 0.00% |
| NEM240621P00057500 | 2024-05-01 3:49PM EDT | 57.50 | 16.70 | 16.75 | 18.00 | -7.40 | -30.71% | 1 | 0 | 67.24% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 22.05 | 22.35 | 0.00 | - | 3 | 0 | 129.44% |
| NEM240621P00065000 | 2023-10-23 10:08AM EDT | 65.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240621P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621P00075000 | 2024-04-03 3:41PM EDT | 75.00 | 37.65 | 33.80 | 35.70 | 0.00 | - | 10 | 0 | 95.12% |
© 2024 Yahoo. All rights reserved.