Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240816C00030000 | 2024-06-28 12:46PM EDT | 30.00 | 12.24 | 10.35 | 14.50 | -1.21 | -9.00% | 4 | 20 | 76.07% |
| NEM240816C00035000 | 2024-06-28 3:33PM EDT | 35.00 | 7.13 | 5.55 | 7.45 | +0.23 | +3.33% | 1 | 35 | 49.22% |
| NEM240816C00037500 | 2024-06-28 1:27PM EDT | 37.50 | 4.90 | 4.95 | 5.30 | -0.32 | -6.13% | 12 | 375 | 43.85% |
| NEM240816C00040000 | 2024-06-28 3:49PM EDT | 40.00 | 3.10 | 3.10 | 3.20 | -0.18 | -5.49% | 120 | 955 | 35.72% |
| NEM240816C00042500 | 2024-06-28 3:33PM EDT | 42.50 | 1.73 | 1.78 | 1.82 | -0.20 | -10.36% | 70 | 4,013 | 34.40% |
| NEM240816C00045000 | 2024-06-28 3:41PM EDT | 45.00 | 0.90 | 0.93 | 0.96 | -0.12 | -11.76% | 91 | 4,900 | 34.33% |
| NEM240816C00047500 | 2024-06-28 3:33PM EDT | 47.50 | 0.48 | 0.47 | 0.51 | -0.07 | -12.73% | 56 | 1,230 | 35.50% |
| NEM240816C00050000 | 2024-06-28 3:41PM EDT | 50.00 | 0.28 | 0.25 | 0.30 | -0.01 | -3.45% | 1 | 2,326 | 37.79% |
| NEM240816C00052500 | 2024-06-28 3:41PM EDT | 52.50 | 0.16 | 0.14 | 0.20 | -0.02 | -11.11% | 4 | 1,074 | 40.82% |
| NEM240816C00055000 | 2024-06-27 2:25PM EDT | 55.00 | 0.12 | 0.05 | 2.23 | 0.00 | - | 20 | 310 | 75.76% |
| NEM240816C00060000 | 2024-06-18 3:21PM EDT | 60.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 1 | 72 | 88.62% |
| NEM240816C00065000 | 2024-05-30 12:58PM EDT | 65.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 60 | 25 | 62.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240816P00030000 | 2024-06-27 11:18AM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 20 | 51.17% |
| NEM240816P00032500 | 2024-06-27 2:25PM EDT | 32.50 | 0.06 | 0.03 | 0.10 | 0.00 | - | 20 | 74 | 40.63% |
| NEM240816P00035000 | 2024-06-27 3:54PM EDT | 35.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 1,019 | 1,265 | 34.47% |
| NEM240816P00037500 | 2024-06-28 3:40PM EDT | 37.50 | 0.42 | 0.40 | 0.52 | +0.03 | +7.69% | 27 | 2,633 | 34.28% |
| NEM240816P00040000 | 2024-06-28 3:22PM EDT | 40.00 | 1.05 | 1.01 | 1.06 | +0.01 | +0.96% | 26 | 8,137 | 30.88% |
| NEM240816P00042500 | 2024-06-28 3:53PM EDT | 42.50 | 2.18 | 2.15 | 2.20 | +0.07 | +3.32% | 49 | 3,201 | 30.32% |
| NEM240816P00045000 | 2024-06-26 11:40AM EDT | 45.00 | 4.15 | 2.96 | 3.90 | 0.00 | - | 1 | 611 | 30.71% |
| NEM240816P00047500 | 2024-06-25 3:48PM EDT | 47.50 | 5.97 | 5.85 | 6.00 | 0.00 | - | 1 | 60 | 31.84% |
| NEM240816P00050000 | 2024-06-13 10:23AM EDT | 50.00 | 9.24 | 7.15 | 10.00 | 0.00 | - | 34 | 62 | 73.39% |
| NEM240816P00052500 | 2024-06-21 3:57PM EDT | 52.50 | 10.25 | 9.05 | 11.60 | 0.00 | - | 1 | 1 | 63.92% |
| NEM240816P00055000 | 2024-06-13 10:20AM EDT | 55.00 | 14.19 | 12.35 | 14.60 | 0.00 | - | 34 | 0 | 53.32% |
© 2024 Yahoo. All rights reserved.