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 | 2024-06-13 2:34PM EDT | 30.00 | 11.00 | 10.40 | 12.90 | 0.00 | - | 10 | 10 | 72.90% |
| NEM240816C00035000 | 2024-06-14 2:48PM EDT | 35.00 | 6.45 | 6.45 | 8.35 | +0.45 | +7.50% | 5 | 17 | 61.28% |
| NEM240816C00037500 | 2024-06-13 12:20PM EDT | 37.50 | 4.10 | 4.45 | 5.40 | 0.00 | - | 1 | 373 | 54.37% |
| NEM240816C00040000 | 2024-06-14 3:19PM EDT | 40.00 | 2.88 | 2.88 | 2.94 | +0.09 | +3.23% | 516 | 479 | 37.79% |
| NEM240816C00042500 | 2024-06-14 3:49PM EDT | 42.50 | 1.74 | 1.75 | 1.78 | +0.07 | +4.19% | 50 | 3,983 | 37.01% |
| NEM240816C00045000 | 2024-06-14 2:43PM EDT | 45.00 | 0.98 | 1.00 | 1.05 | +0.03 | +3.16% | 231 | 3,705 | 37.31% |
| NEM240816C00047500 | 2024-06-14 11:06AM EDT | 47.50 | 0.57 | 0.57 | 0.61 | +0.02 | +3.64% | 7 | 1,160 | 37.99% |
| NEM240816C00050000 | 2024-06-14 1:45PM EDT | 50.00 | 0.35 | 0.33 | 0.36 | +0.03 | +9.38% | 8 | 2,078 | 39.06% |
| NEM240816C00052500 | 2024-06-14 2:36PM EDT | 52.50 | 0.20 | 0.20 | 0.23 | -0.01 | -4.76% | 3 | 725 | 40.82% |
| NEM240816C00055000 | 2024-06-13 9:43AM EDT | 55.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 17 | 128 | 42.97% |
| NEM240816C00060000 | 2024-06-06 3:57PM EDT | 60.00 | 0.16 | 0.03 | 0.24 | 0.00 | - | 1 | 71 | 50.98% |
| NEM240816C00065000 | 2024-05-30 12:58PM EDT | 65.00 | 0.08 | 0.02 | 1.31 | 0.00 | - | 60 | 25 | 81.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240816P00030000 | 2024-06-07 11:02AM EDT | 30.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 16 | 15 | 49.32% |
| NEM240816P00032500 | 2024-06-14 3:33PM EDT | 32.50 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 2 | 47 | 36.82% |
| NEM240816P00035000 | 2024-06-14 11:24AM EDT | 35.00 | 0.35 | 0.32 | 0.37 | +0.01 | +2.94% | 14 | 128 | 34.18% |
| NEM240816P00037500 | 2024-06-14 3:33PM EDT | 37.50 | 0.82 | 0.80 | 0.84 | 0.00 | - | 103 | 2,277 | 32.57% |
| NEM240816P00040000 | 2024-06-14 3:46PM EDT | 40.00 | 1.74 | 1.68 | 1.72 | -0.01 | -0.57% | 522 | 1,829 | 31.69% |
| NEM240816P00042500 | 2024-06-14 2:49PM EDT | 42.50 | 3.07 | 3.00 | 3.10 | -0.13 | -4.06% | 18 | 2,481 | 31.52% |
| NEM240816P00045000 | 2024-06-14 12:12PM EDT | 45.00 | 4.72 | 4.40 | 4.90 | -0.33 | -6.53% | 5 | 592 | 31.35% |
| NEM240816P00047500 | 2024-06-14 2:48PM EDT | 47.50 | 7.00 | 5.95 | 7.55 | +0.40 | +6.06% | 6 | 55 | 43.46% |
| NEM240816P00050000 | 2024-06-13 10:23AM EDT | 50.00 | 9.24 | 9.15 | 10.15 | 0.00 | - | 34 | 62 | 53.71% |
| NEM240816P00055000 | 2024-06-13 10:20AM EDT | 55.00 | 14.19 | 14.10 | 14.25 | 0.00 | - | 34 | 0 | 37.11% |
© 2024 Yahoo. All rights reserved.