Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628C00033000 | 2024-06-11 1:48PM EDT | 33.00 | 7.75 | 6.35 | 9.60 | +0.25 | +3.33% | 1 | 2 | 75.39% |
| NEM240628C00035000 | 2024-06-06 1:33PM EDT | 35.00 | 7.29 | 4.35 | 7.15 | 0.00 | - | 3 | 9 | 123.00% |
| NEM240628C00036000 | 2024-06-04 11:24AM EDT | 36.00 | 4.63 | 3.55 | 6.95 | 0.00 | - | 2 | 2 | 68.26% |
| NEM240628C00037500 | 2024-06-13 3:55PM EDT | 37.50 | 3.32 | 3.40 | 4.15 | 0.00 | - | 1 | 1 | 54.10% |
| NEM240628C00038000 | 2024-06-14 3:34PM EDT | 38.00 | 3.07 | 2.86 | 3.10 | +0.14 | +4.78% | 4 | 9 | 40.33% |
| NEM240628C00039000 | 2024-06-13 3:06PM EDT | 39.00 | 2.02 | 1.96 | 2.36 | 0.00 | - | 15 | 27 | 41.41% |
| NEM240628C00040000 | 2024-06-14 3:50PM EDT | 40.00 | 1.20 | 1.36 | 1.63 | +0.04 | +3.45% | 3 | 65 | 38.62% |
| NEM240628C00040500 | 2024-06-14 3:58PM EDT | 40.50 | 1.11 | 1.13 | 1.24 | +0.06 | +5.71% | 6 | 11 | 35.06% |
| NEM240628C00041000 | 2024-06-14 3:58PM EDT | 41.00 | 0.86 | 0.86 | 0.96 | +0.02 | +2.38% | 72 | 319 | 33.99% |
| NEM240628C00041500 | 2024-06-14 3:01PM EDT | 41.50 | 0.68 | 0.66 | 0.91 | +0.04 | +6.25% | 42 | 15 | 39.36% |
| NEM240628C00042000 | 2024-06-14 2:52PM EDT | 42.00 | 0.52 | 0.50 | 0.60 | -0.01 | -1.89% | 93 | 421 | 34.96% |
| NEM240628C00042500 | 2024-06-14 3:31PM EDT | 42.50 | 0.39 | 0.37 | 0.53 | +0.02 | +5.41% | 16 | 27 | 37.79% |
| NEM240628C00043000 | 2024-06-14 12:19PM EDT | 43.00 | 0.32 | 0.28 | 0.31 | +0.03 | +10.34% | 6 | 223 | 33.69% |
| NEM240628C00043500 | 2024-06-14 12:41PM EDT | 43.50 | 0.25 | 0.04 | 0.24 | -0.05 | -16.67% | 13 | 6 | 34.57% |
| NEM240628C00044000 | 2024-06-14 11:03AM EDT | 44.00 | 0.14 | 0.15 | 0.18 | -0.02 | -12.50% | 27 | 1,292 | 35.06% |
| NEM240628C00045000 | 2024-06-14 2:47PM EDT | 45.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 30 | 453 | 36.91% |
| NEM240628C00045500 | 2024-06-10 9:47AM EDT | 45.50 | 0.12 | 0.07 | 0.09 | 0.00 | - | - | 1 | 38.28% |
| NEM240628C00046000 | 2024-06-14 10:44AM EDT | 46.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 1 | 67 | 40.04% |
| NEM240628C00047000 | 2024-06-14 12:26PM EDT | 47.00 | 0.07 | 0.04 | 0.20 | +0.03 | +75.00% | 1 | 103 | 56.25% |
| NEM240628C00048000 | 2024-06-14 9:48AM EDT | 48.00 | 0.04 | 0.02 | 0.30 | -0.01 | -20.00% | 1 | 69 | 58.98% |
| NEM240628C00049000 | 2024-06-06 2:31PM EDT | 49.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 510 | 610 | 52.34% |
| NEM240628C00050000 | 2024-06-10 11:45AM EDT | 50.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 16 | 66 | 81.64% |
| NEM240628C00051000 | 2024-06-03 11:57AM EDT | 51.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | 8 | 18 | 128.71% |
| NEM240628C00053000 | 2024-05-20 3:40PM EDT | 53.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 6 | 11 | 141.60% |
| NEM240628C00055000 | 2024-05-21 11:31AM EDT | 55.00 | 0.09 | 0.00 | 1.68 | 0.00 | - | - | 2 | 141.70% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628P00032000 | 2024-05-29 2:19PM EDT | 32.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 4 | 72.66% |
| NEM240628P00034000 | 2024-06-04 11:24AM EDT | 34.00 | 0.05 | 0.00 | 1.08 | 0.00 | - | 3 | 3 | 95.31% |
| NEM240628P00035000 | 2024-06-11 12:26PM EDT | 35.00 | 0.04 | 0.02 | 1.19 | 0.00 | - | 8 | 10 | 88.28% |
| NEM240628P00036000 | 2024-06-11 12:26PM EDT | 36.00 | 0.09 | 0.02 | 1.30 | 0.00 | - | 8 | 15 | 80.18% |
| NEM240628P00037000 | 2024-06-14 2:47PM EDT | 37.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 15 | 885 | 36.33% |
| NEM240628P00038000 | 2024-06-12 3:07PM EDT | 38.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 4 | 256 | 34.18% |
| NEM240628P00038500 | 2024-06-14 2:09PM EDT | 38.50 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 1 | 15 | 31.35% |
| NEM240628P00039000 | 2024-06-14 12:19PM EDT | 39.00 | 0.27 | 0.21 | 0.39 | -0.04 | -12.90% | 52 | 185 | 35.35% |
| NEM240628P00039500 | 2024-06-14 12:58PM EDT | 39.50 | 0.40 | 0.24 | 0.40 | -0.07 | -14.89% | 75 | 9 | 30.18% |
| NEM240628P00040000 | 2024-06-14 3:42PM EDT | 40.00 | 0.56 | 0.53 | 0.56 | -0.18 | -24.32% | 236 | 1,100 | 29.98% |
| NEM240628P00040500 | 2024-06-14 3:58PM EDT | 40.50 | 0.75 | 0.73 | 0.77 | -0.20 | -21.05% | 3 | 11 | 30.08% |
| NEM240628P00041000 | 2024-06-13 11:10AM EDT | 41.00 | 1.13 | 0.97 | 1.16 | 0.00 | - | 13 | 444 | 34.67% |
| NEM240628P00041500 | 2024-06-14 3:10PM EDT | 41.50 | 1.32 | 1.26 | 1.31 | +0.11 | +9.09% | 6 | 6 | 30.03% |
| NEM240628P00042000 | 2024-06-14 3:35PM EDT | 42.00 | 1.60 | 1.59 | 1.66 | -0.23 | -12.57% | 12 | 68 | 30.66% |
| NEM240628P00042500 | 2024-06-14 3:31PM EDT | 42.50 | 1.99 | 1.96 | 2.05 | -0.22 | -9.95% | 13 | 1 | 31.64% |
| NEM240628P00043000 | 2024-06-13 2:33PM EDT | 43.00 | 2.62 | 2.34 | 2.50 | 0.00 | - | 12 | 163 | 34.18% |
| NEM240628P00043500 | 2024-06-11 11:21AM EDT | 43.50 | 3.14 | 2.76 | 2.89 | 0.00 | - | - | 5 | 33.01% |
| NEM240628P00044000 | 2024-06-07 2:38PM EDT | 44.00 | 3.77 | 2.86 | 3.35 | 0.00 | - | 6 | 217 | 34.47% |
| NEM240628P00045000 | 2024-06-13 11:00AM EDT | 45.00 | 4.32 | 3.45 | 4.30 | 0.00 | - | 1 | 24 | 37.70% |
| NEM240628P00046000 | 2024-05-20 11:00AM EDT | 46.00 | 2.80 | 4.65 | 6.30 | 0.00 | - | 2 | 9 | 55.96% |
| NEM240628P00047000 | 2024-05-23 2:51PM EDT | 47.00 | 6.10 | 5.25 | 6.30 | 0.00 | - | - | 0 | 49.81% |
| NEM240628P00048000 | 2024-06-11 9:46AM EDT | 48.00 | 7.53 | 6.15 | 7.30 | 0.00 | - | 5 | 2 | 55.27% |
| NEM240628P00051000 | 2024-05-22 10:39AM EDT | 51.00 | 8.40 | 9.00 | 11.40 | 0.00 | - | - | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.