Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00015000 | 2024-04-08 9:30AM EDT | 15.00 | 25.20 | 23.85 | 27.75 | 0.00 | - | 1 | 21 | 67.19% |
| NEM250117C00017500 | 2024-04-26 2:25PM EDT | 17.50 | 25.54 | 23.10 | 24.05 | 0.00 | - | 5 | 17 | 68.65% |
| NEM250117C00020000 | 2024-05-01 9:57AM EDT | 20.00 | 21.00 | 19.80 | 21.40 | -0.26 | -1.22% | 10 | 298 | 67.53% |
| NEM250117C00022500 | 2024-04-25 1:00PM EDT | 22.50 | 21.20 | 18.40 | 20.00 | 0.00 | - | 4 | 218 | 64.01% |
| NEM250117C00025000 | 2024-04-30 3:44PM EDT | 25.00 | 16.25 | 15.90 | 17.45 | 0.00 | - | 12 | 717 | 54.57% |
| NEM250117C00027500 | 2024-04-30 10:32AM EDT | 27.50 | 14.30 | 13.85 | 14.10 | 0.00 | - | 2 | 963 | 45.24% |
| NEM250117C00030000 | 2024-05-01 1:10PM EDT | 30.00 | 12.15 | 11.80 | 11.95 | -0.30 | -2.41% | 53 | 2,747 | 42.24% |
| NEM250117C00032500 | 2024-05-01 3:40PM EDT | 32.50 | 10.15 | 8.65 | 10.00 | +0.24 | +2.42% | 201 | 2,972 | 40.45% |
| NEM250117C00035000 | 2024-05-01 3:30PM EDT | 35.00 | 8.60 | 8.10 | 8.45 | +0.43 | +5.26% | 88 | 6,774 | 40.97% |
| NEM250117C00037500 | 2024-05-01 1:02PM EDT | 37.50 | 6.85 | 6.55 | 6.70 | +0.11 | +1.63% | 305 | 5,920 | 38.21% |
| NEM250117C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 5.45 | 5.25 | 5.40 | +0.10 | +1.87% | 120 | 14,956 | 37.71% |
| NEM250117C00042500 | 2024-05-01 3:01PM EDT | 42.50 | 4.60 | 4.20 | 4.30 | +0.35 | +8.24% | 122 | 6,840 | 37.28% |
| NEM250117C00045000 | 2024-05-01 3:27PM EDT | 45.00 | 3.70 | 3.30 | 5.00 | +0.30 | +8.82% | 166 | 26,768 | 48.79% |
| NEM250117C00047500 | 2024-05-01 3:31PM EDT | 47.50 | 2.90 | 2.43 | 2.71 | +0.22 | +8.21% | 28 | 14,851 | 37.18% |
| NEM250117C00050000 | 2024-05-01 3:58PM EDT | 50.00 | 2.11 | 2.03 | 2.33 | +0.02 | +0.96% | 363 | 41,367 | 38.77% |
| NEM250117C00052500 | 2024-05-01 2:53PM EDT | 52.50 | 1.93 | 1.61 | 2.30 | +0.25 | +14.88% | 27 | 10,565 | 42.64% |
| NEM250117C00055000 | 2024-05-01 2:41PM EDT | 55.00 | 1.50 | 1.29 | 1.35 | +0.20 | +15.38% | 187 | 37,927 | 37.61% |
| NEM250117C00057500 | 2024-05-01 1:59PM EDT | 57.50 | 1.07 | 1.03 | 1.08 | -0.03 | -2.73% | 111 | 5,102 | 37.89% |
| NEM250117C00060000 | 2024-05-01 12:02PM EDT | 60.00 | 0.90 | 0.83 | 0.87 | +0.05 | +5.88% | 1 | 22,291 | 38.23% |
| NEM250117C00062500 | 2024-05-01 11:43AM EDT | 62.50 | 0.69 | 0.65 | 0.71 | -0.08 | -10.39% | 60 | 853 | 38.65% |
| NEM250117C00065000 | 2024-05-01 1:59PM EDT | 65.00 | 0.56 | 0.55 | 0.59 | -0.18 | -24.32% | 50 | 16,096 | 39.21% |
| NEM250117C00070000 | 2024-04-30 12:40PM EDT | 70.00 | 0.40 | 0.39 | 0.43 | 0.00 | - | 2 | 10,308 | 40.53% |
| NEM250117C00075000 | 2024-05-01 9:54AM EDT | 75.00 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 9 | 3,724 | 41.75% |
| NEM250117C00080000 | 2024-04-30 3:36PM EDT | 80.00 | 0.23 | 0.24 | 0.65 | 0.00 | - | 25 | 5,449 | 51.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00015000 | 2024-03-26 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 74.90% |
| NEM250117P00017500 | 2024-04-25 3:04PM EDT | 17.50 | 0.04 | 0.00 | 0.28 | 0.00 | - | 20 | 565 | 53.13% |
| NEM250117P00020000 | 2024-04-29 11:07AM EDT | 20.00 | 0.07 | 0.02 | 1.10 | 0.00 | - | 33 | 8,277 | 60.99% |
| NEM250117P00022500 | 2024-04-26 11:17AM EDT | 22.50 | 0.18 | 0.10 | 0.32 | 0.00 | - | 100 | 4,358 | 45.75% |
| NEM250117P00025000 | 2024-05-01 3:22PM EDT | 25.00 | 0.25 | 0.18 | 0.35 | +0.04 | +19.05% | 1 | 5,780 | 39.65% |
| NEM250117P00027500 | 2024-05-01 3:31PM EDT | 27.50 | 0.41 | 0.43 | 0.47 | +0.05 | +13.89% | 120 | 12,912 | 35.79% |
| NEM250117P00030000 | 2024-05-01 2:53PM EDT | 30.00 | 0.65 | 0.74 | 0.76 | -0.11 | -14.47% | 42 | 21,942 | 34.11% |
| NEM250117P00032500 | 2024-05-01 2:12PM EDT | 32.50 | 1.17 | 1.20 | 1.28 | -0.05 | -4.10% | 12 | 4,954 | 33.67% |
| NEM250117P00035000 | 2024-05-01 3:28PM EDT | 35.00 | 1.77 | 1.85 | 1.92 | -0.08 | -4.32% | 10 | 13,356 | 32.52% |
| NEM250117P00037500 | 2024-05-01 12:32PM EDT | 37.50 | 2.69 | 2.74 | 2.87 | +0.01 | +0.37% | 20 | 4,054 | 32.26% |
| NEM250117P00040000 | 2024-05-01 3:47PM EDT | 40.00 | 3.84 | 3.85 | 3.95 | -0.11 | -2.78% | 11 | 6,931 | 31.25% |
| NEM250117P00042500 | 2024-05-01 10:31AM EDT | 42.50 | 4.93 | 5.20 | 5.35 | -0.22 | -4.27% | 2 | 3,617 | 30.96% |
| NEM250117P00045000 | 2024-05-01 3:20PM EDT | 45.00 | 6.45 | 6.80 | 6.90 | -0.20 | -3.01% | 64 | 5,955 | 30.16% |
| NEM250117P00047500 | 2024-05-01 3:48PM EDT | 47.50 | 8.50 | 8.00 | 8.75 | +0.20 | +2.41% | 18 | 1,016 | 30.20% |
| NEM250117P00050000 | 2024-05-01 2:17PM EDT | 50.00 | 10.23 | 10.50 | 10.70 | +0.23 | +2.30% | 1 | 1,151 | 29.71% |
| NEM250117P00052500 | 2024-05-01 10:39AM EDT | 52.50 | 12.20 | 10.30 | 12.80 | +0.30 | +2.52% | 123 | 563 | 29.35% |
| NEM250117P00055000 | 2024-04-24 2:11PM EDT | 55.00 | 16.70 | 14.80 | 15.05 | 0.00 | - | 48 | 302 | 29.52% |
| NEM250117P00057500 | 2024-04-26 9:59AM EDT | 57.50 | 15.15 | 17.10 | 17.35 | 0.00 | - | 2 | 33 | 29.35% |
| NEM250117P00060000 | 2024-04-09 2:34PM EDT | 60.00 | 20.39 | 19.45 | 20.70 | 0.00 | - | 4 | 26 | 43.07% |
| NEM250117P00062500 | 2024-03-05 4:01PM EDT | 62.50 | 29.08 | 24.35 | 25.00 | 0.00 | - | 1 | 0 | 60.08% |
| NEM250117P00065000 | 2024-03-22 9:55AM EDT | 65.00 | 30.55 | 24.00 | 28.35 | 0.00 | - | 1 | 0 | 53.50% |
| NEM250117P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 27.85 | 29.70 | 0.00 | - | 1 | 1 | 37.31% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2024-01-19 3:25PM EDT | 80.00 | 45.45 | 45.75 | 49.15 | 0.00 | - | 1 | 0 | 119.47% |
© 2024 Yahoo. All rights reserved.