Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240726C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 6.32 | 4.90 | 9.05 | 0.00 | - | - | 1 | 115.28% |
| NEM240726C00038000 | 2024-06-28 12:33PM EDT | 38.00 | 4.44 | 2.20 | 4.50 | -0.61 | -12.08% | 1 | 5 | 45.31% |
| NEM240726C00039000 | 2024-06-24 9:45AM EDT | 39.00 | 4.35 | 2.74 | 4.40 | 0.00 | - | 1 | 3 | 61.13% |
| NEM240726C00040000 | 2024-06-28 2:14PM EDT | 40.00 | 2.71 | 2.50 | 2.99 | -0.14 | -4.91% | 4 | 246 | 42.29% |
| NEM240726C00041000 | 2024-06-28 12:42PM EDT | 41.00 | 2.05 | 0.55 | 2.24 | -0.68 | -24.91% | 1 | 63 | 38.72% |
| NEM240726C00042000 | 2024-06-27 3:53PM EDT | 42.00 | 1.58 | 0.59 | 2.57 | -0.13 | -7.60% | 1 | 82 | 56.91% |
| NEM240726C00043000 | 2024-06-28 12:03PM EDT | 43.00 | 1.18 | 1.03 | 2.62 | -0.04 | -3.28% | 40 | 336 | 50.10% |
| NEM240726C00044000 | 2024-06-28 10:49AM EDT | 44.00 | 0.77 | 0.72 | 0.77 | -0.08 | -9.41% | 1 | 71 | 34.08% |
| NEM240726C00045000 | 2024-06-28 3:41PM EDT | 45.00 | 0.50 | 0.50 | 0.77 | -0.10 | -16.67% | 7 | 209 | 40.63% |
| NEM240726C00046000 | 2024-06-28 3:02PM EDT | 46.00 | 0.36 | 0.27 | 0.94 | +0.01 | +2.86% | 4 | 60 | 51.07% |
| NEM240726C00047000 | 2024-06-27 9:38AM EDT | 47.00 | 0.32 | 0.13 | 0.31 | 0.00 | - | 3 | 93 | 37.60% |
| NEM240726C00048000 | 2024-06-24 11:57AM EDT | 48.00 | 0.35 | 0.13 | 1.35 | 0.00 | - | 220 | 260 | 56.54% |
| NEM240726C00049000 | 2024-06-24 3:13PM EDT | 49.00 | 0.27 | 0.12 | 0.16 | 0.00 | - | 5 | 16 | 39.06% |
| NEM240726C00050000 | 2024-06-28 1:05PM EDT | 50.00 | 0.11 | 0.09 | 0.14 | +0.02 | +22.22% | 4 | 66 | 41.60% |
| NEM240726C00051000 | 2024-06-18 3:43PM EDT | 51.00 | 0.18 | 0.04 | 1.36 | 0.00 | - | 13 | 11 | 69.34% |
| NEM240726C00052000 | 2024-06-26 2:36PM EDT | 52.00 | 0.01 | 0.00 | 1.33 | 0.00 | - | 8 | 9 | 72.41% |
| NEM240726C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 70.51% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240726P00034000 | 2024-06-14 1:12PM EDT | 34.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 8 | 13 | 51.66% |
| NEM240726P00035000 | 2024-06-18 11:53AM EDT | 35.00 | 0.13 | 0.00 | 1.33 | 0.00 | - | 18 | 28 | 68.36% |
| NEM240726P00036000 | 2024-06-26 10:49AM EDT | 36.00 | 0.11 | 0.07 | 0.69 | 0.00 | - | 1 | 40 | 50.20% |
| NEM240726P00037000 | 2024-06-25 11:44AM EDT | 37.00 | 0.16 | 0.07 | 0.41 | 0.00 | - | 1 | 32 | 44.82% |
| NEM240726P00038000 | 2024-06-28 3:02PM EDT | 38.00 | 0.23 | 0.15 | 0.41 | -0.02 | -8.00% | 1 | 37 | 38.18% |
| NEM240726P00039000 | 2024-06-27 1:50PM EDT | 39.00 | 0.40 | 0.38 | 1.02 | 0.00 | - | 2 | 49 | 48.34% |
| NEM240726P00040000 | 2024-06-28 3:34PM EDT | 40.00 | 0.69 | 0.63 | 0.68 | -0.07 | -9.21% | 24 | 77 | 31.49% |
| NEM240726P00041000 | 2024-06-26 1:05PM EDT | 41.00 | 1.06 | 0.98 | 1.06 | -0.19 | -15.20% | 8 | 163 | 31.79% |
| NEM240726P00042000 | 2024-06-25 12:11PM EDT | 42.00 | 1.44 | 0.64 | 2.17 | 0.00 | - | 4 | 25 | 45.46% |
| NEM240726P00043000 | 2024-06-25 3:14PM EDT | 43.00 | 2.01 | 2.03 | 2.70 | 0.00 | - | 2 | 153 | 44.53% |
| NEM240726P00044000 | 2024-06-21 9:58AM EDT | 44.00 | 2.65 | 1.35 | 4.90 | 0.00 | - | 4 | 49 | 79.00% |
| NEM240726P00045000 | 2024-06-24 2:33PM EDT | 45.00 | 2.87 | 2.30 | 5.25 | 0.00 | - | 1 | 55 | 72.31% |
| NEM240726P00046000 | 2024-06-21 9:30AM EDT | 46.00 | 3.78 | 3.40 | 4.50 | 0.00 | - | 10 | 10 | 34.86% |
© 2024 Yahoo. All rights reserved.