Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920C00015000 | 2024-04-19 10:36AM EDT | 15.00 | 24.50 | 24.55 | 27.70 | 0.00 | - | 3 | 4 | 110.25% |
| NEM240920C00020000 | 2024-04-04 2:09PM EDT | 20.00 | 18.30 | 19.70 | 21.30 | 0.00 | - | 2 | 15 | 87.99% |
| NEM240920C00022500 | 2024-03-26 11:48AM EDT | 22.50 | 12.30 | 20.25 | 21.80 | 0.00 | - | 8 | 21 | 124.95% |
| NEM240920C00025000 | 2024-04-25 2:59PM EDT | 25.00 | 19.15 | 14.90 | 16.05 | 0.00 | - | 28 | 877 | 57.52% |
| NEM240920C00027500 | 2024-04-26 2:37PM EDT | 27.50 | 15.95 | 12.25 | 15.00 | 0.00 | - | 6 | 3,120 | 50.29% |
| NEM240920C00030000 | 2024-05-01 12:48PM EDT | 30.00 | 11.50 | 10.50 | 12.05 | +0.25 | +2.22% | 2 | 7,585 | 58.74% |
| NEM240920C00032500 | 2024-04-30 3:56PM EDT | 32.50 | 9.05 | 8.90 | 9.10 | 0.00 | - | 89 | 3,330 | 41.43% |
| NEM240920C00035000 | 2024-05-01 3:20PM EDT | 35.00 | 7.53 | 6.55 | 7.10 | +0.45 | +6.36% | 9 | 16,511 | 38.84% |
| NEM240920C00037500 | 2024-05-01 3:49PM EDT | 37.50 | 5.45 | 5.25 | 5.80 | +0.05 | +0.93% | 154 | 2,960 | 41.94% |
| NEM240920C00040000 | 2024-05-01 3:29PM EDT | 40.00 | 4.30 | 3.85 | 3.95 | +0.39 | +9.97% | 94 | 14,271 | 36.38% |
| NEM240920C00042500 | 2024-05-01 3:56PM EDT | 42.50 | 2.80 | 2.62 | 2.83 | -0.03 | -1.06% | 198 | 5,390 | 35.85% |
| NEM240920C00045000 | 2024-05-01 3:54PM EDT | 45.00 | 2.00 | 1.95 | 1.99 | +0.04 | +2.04% | 918 | 6,856 | 35.65% |
| NEM240920C00047500 | 2024-05-01 3:39PM EDT | 47.50 | 1.50 | 1.35 | 1.42 | +0.09 | +6.38% | 64 | 3,980 | 36.08% |
| NEM240920C00050000 | 2024-05-01 2:58PM EDT | 50.00 | 1.10 | 0.94 | 0.99 | +0.15 | +15.79% | 310 | 5,215 | 36.30% |
| NEM240920C00055000 | 2024-05-01 12:34PM EDT | 55.00 | 0.61 | 0.47 | 0.50 | +0.13 | +27.08% | 113 | 1,407 | 37.35% |
| NEM240920C00060000 | 2024-05-01 2:41PM EDT | 60.00 | 0.32 | 0.26 | 0.30 | +0.04 | +14.29% | 6 | 2,497 | 39.65% |
| NEM240920C00065000 | 2024-05-01 2:41PM EDT | 65.00 | 0.20 | 0.15 | 0.63 | +0.02 | +11.11% | 8 | 112 | 53.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920P00017500 | 2024-02-26 11:11AM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NEM240920P00020000 | 2024-04-26 2:51PM EDT | 20.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 1 | 191 | 66.89% |
| NEM240920P00022500 | 2024-04-26 2:51PM EDT | 22.50 | 0.19 | 0.04 | 0.35 | 0.00 | - | 1 | 3,136 | 55.76% |
| NEM240920P00025000 | 2024-04-29 1:01PM EDT | 25.00 | 0.07 | 0.06 | 1.35 | 0.00 | - | 213 | 2,468 | 64.31% |
| NEM240920P00027500 | 2024-04-26 9:30AM EDT | 27.50 | 0.13 | 0.10 | 0.36 | 0.00 | - | 2 | 8,891 | 45.12% |
| NEM240920P00030000 | 2024-05-01 3:18PM EDT | 30.00 | 0.27 | 0.29 | 0.35 | -0.03 | -10.00% | 3 | 10,774 | 36.67% |
| NEM240920P00032500 | 2024-05-01 3:59PM EDT | 32.50 | 0.59 | 0.57 | 0.61 | 0.00 | - | 96 | 13,165 | 34.38% |
| NEM240920P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 1.07 | 0.96 | 1.11 | -0.01 | -0.93% | 9,408 | 6,567 | 33.42% |
| NEM240920P00037500 | 2024-05-01 3:59PM EDT | 37.50 | 1.83 | 1.80 | 1.87 | -0.02 | -1.08% | 50 | 3,380 | 32.64% |
| NEM240920P00040000 | 2024-05-01 1:37PM EDT | 40.00 | 2.80 | 2.86 | 2.92 | -0.08 | -2.78% | 112 | 6,638 | 31.89% |
| NEM240920P00042500 | 2024-05-01 3:04PM EDT | 42.50 | 3.75 | 4.20 | 4.30 | -0.50 | -11.76% | 69 | 5,659 | 31.40% |
| NEM240920P00045000 | 2024-04-30 3:03PM EDT | 45.00 | 5.74 | 5.85 | 6.00 | 0.00 | - | 1 | 396 | 31.30% |
| NEM240920P00047500 | 2024-05-01 2:19PM EDT | 47.50 | 7.54 | 7.75 | 7.90 | +1.29 | +20.64% | 127 | 538 | 30.76% |
| NEM240920P00050000 | 2024-04-30 10:05AM EDT | 50.00 | 9.35 | 8.00 | 10.40 | 0.00 | - | 271 | 486 | 36.21% |
| NEM240920P00055000 | 2024-04-26 10:30AM EDT | 55.00 | 12.40 | 13.55 | 14.70 | 0.00 | - | 59 | 120 | 32.42% |
© 2024 Yahoo. All rights reserved.