Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240712C00025000 | 2024-06-05 10:26AM EDT | 25.00 | 15.36 | 14.60 | 19.25 | 0.00 | - | - | 2 | 126.56% |
| NEM240712C00030000 | 2024-06-20 9:33AM EDT | 30.00 | 11.95 | 9.65 | 14.10 | 0.00 | - | 10 | 5 | 62.50% |
| NEM240712C00032000 | 2024-06-21 12:38PM EDT | 32.00 | 10.75 | 7.80 | 11.90 | 0.00 | - | 2 | 2 | 198.05% |
| NEM240712C00038000 | 2024-06-04 1:31PM EDT | 38.00 | 3.30 | 2.45 | 4.45 | 0.00 | - | 3 | 16 | 61.87% |
| NEM240712C00039000 | 2024-06-27 1:29PM EDT | 39.00 | 3.20 | 1.06 | 3.70 | 0.00 | - | 3 | 35 | 61.33% |
| NEM240712C00040000 | 2024-06-28 3:28PM EDT | 40.00 | 2.08 | 2.09 | 2.23 | -0.25 | -10.73% | 77 | 119 | 32.42% |
| NEM240712C00041000 | 2024-06-28 3:10PM EDT | 41.00 | 1.39 | 1.11 | 1.49 | -0.21 | -13.13% | 21 | 40 | 30.76% |
| NEM240712C00042000 | 2024-06-28 3:51PM EDT | 42.00 | 0.86 | 0.81 | 1.10 | -0.16 | -15.69% | 9 | 106 | 35.55% |
| NEM240712C00043000 | 2024-06-28 3:20PM EDT | 43.00 | 0.46 | 0.45 | 0.70 | -0.14 | -23.33% | 27 | 341 | 35.60% |
| NEM240712C00044000 | 2024-06-28 3:05PM EDT | 44.00 | 0.26 | 0.23 | 0.33 | -0.08 | -23.53% | 15 | 370 | 32.08% |
| NEM240712C00045000 | 2024-06-28 3:50PM EDT | 45.00 | 0.14 | 0.12 | 0.17 | -0.03 | -17.65% | 21 | 219 | 32.03% |
| NEM240712C00046000 | 2024-06-28 11:49AM EDT | 46.00 | 0.09 | 0.06 | 0.11 | -0.03 | -25.00% | 4 | 66 | 34.47% |
| NEM240712C00047000 | 2024-06-27 3:26PM EDT | 47.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 10 | 56 | 41.02% |
| NEM240712C00048000 | 2024-06-24 10:00AM EDT | 48.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 1 | 23 | 52.73% |
| NEM240712C00049000 | 2024-06-25 9:30AM EDT | 49.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 10 | 86 | 100.88% |
| NEM240712C00050000 | 2024-06-20 11:14AM EDT | 50.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 4 | 8 | 49.61% |
| NEM240712C00051000 | 2024-06-18 2:09PM EDT | 51.00 | 0.02 | 0.01 | 2.15 | 0.00 | - | 1 | 4 | 114.65% |
| NEM240712C00055000 | 2024-06-06 12:24PM EDT | 55.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 8 | 1 | 66.41% |
| NEM240712C00060000 | 2024-06-25 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 85.94% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240712P00030000 | 2024-06-12 12:20PM EDT | 30.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 24 | 83.59% |
| NEM240712P00033000 | 2024-06-12 12:44PM EDT | 33.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | - | 1 | 69.14% |
| NEM240712P00035000 | 2024-06-18 12:40PM EDT | 35.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 8 | 10 | 52.54% |
| NEM240712P00036000 | 2024-06-21 3:25PM EDT | 36.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 2 | 70 | 56.45% |
| NEM240712P00037000 | 2024-06-18 3:59PM EDT | 37.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 23 | 48 | 43.56% |
| NEM240712P00038000 | 2024-06-27 1:14PM EDT | 38.00 | 0.08 | 0.03 | 0.28 | +0.01 | +14.29% | 4 | 51 | 47.27% |
| NEM240712P00039000 | 2024-06-27 9:46AM EDT | 39.00 | 0.14 | 0.09 | 0.14 | 0.00 | - | 1 | 222 | 30.57% |
| NEM240712P00040000 | 2024-06-28 3:30PM EDT | 40.00 | 0.25 | 0.21 | 0.26 | +0.02 | +8.70% | 4 | 200 | 28.22% |
| NEM240712P00041000 | 2024-06-28 11:54AM EDT | 41.00 | 0.45 | 0.47 | 0.73 | -0.28 | -38.36% | 79 | 215 | 34.33% |
| NEM240712P00042000 | 2024-06-28 2:20PM EDT | 42.00 | 0.90 | 0.92 | 1.00 | -0.03 | -3.23% | 2 | 57 | 28.52% |
| NEM240712P00043000 | 2024-06-27 10:27AM EDT | 43.00 | 1.55 | 1.53 | 1.79 | 0.00 | - | 1 | 82 | 34.28% |
| NEM240712P00044000 | 2024-06-28 12:34PM EDT | 44.00 | 2.18 | 2.29 | 2.60 | -0.65 | -22.97% | 6 | 19 | 37.55% |
| NEM240712P00045000 | 2024-06-28 2:27PM EDT | 45.00 | 3.25 | 2.84 | 5.40 | -0.32 | -8.96% | 2 | 3 | 65.23% |
| NEM240712P00046000 | 2024-06-06 12:06PM EDT | 46.00 | 4.23 | 3.15 | 6.35 | 0.00 | - | - | 2 | 60.06% |
© 2024 Yahoo. All rights reserved.