Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250620C00022500 | 2024-05-23 1:56PM EDT | 22.50 | 19.35 | 18.00 | 21.70 | 0.00 | - | 1 | 9 | 75.59% |
| NEM250620C00025000 | 2024-05-29 10:19AM EDT | 25.00 | 17.50 | 17.30 | 19.60 | 0.00 | - | 1 | 1 | 57.08% |
| NEM250620C00027500 | 2024-05-14 1:00PM EDT | 27.50 | 16.60 | 14.35 | 16.65 | 0.00 | - | 1 | 26 | 56.74% |
| NEM250620C00030000 | 2024-05-23 9:30AM EDT | 30.00 | 13.60 | 13.75 | 14.70 | 0.00 | - | 10 | 15 | 53.83% |
| NEM250620C00032500 | 2024-07-02 1:06PM EDT | 32.50 | 11.15 | 11.15 | 12.30 | -0.37 | -3.21% | 1 | 21 | 46.75% |
| NEM250620C00035000 | 2024-07-01 3:22PM EDT | 35.00 | 9.70 | 9.30 | 10.80 | 0.00 | - | 9 | 41 | 46.59% |
| NEM250620C00037500 | 2024-07-01 2:24PM EDT | 37.50 | 8.10 | 7.80 | 9.05 | 0.00 | - | 7 | 441 | 43.71% |
| NEM250620C00040000 | 2024-07-02 12:52PM EDT | 40.00 | 6.57 | 5.90 | 6.85 | -0.23 | -3.38% | 1 | 466 | 37.37% |
| NEM250620C00042500 | 2024-07-02 9:59AM EDT | 42.50 | 5.85 | 4.75 | 5.65 | +0.02 | +0.34% | 1 | 719 | 36.73% |
| NEM250620C00045000 | 2024-07-01 3:58PM EDT | 45.00 | 4.80 | 4.45 | 4.65 | +0.25 | +5.49% | 1 | 930 | 36.39% |
| NEM250620C00047500 | 2024-07-02 12:24PM EDT | 47.50 | 3.60 | 3.70 | 3.85 | -0.35 | -8.86% | 2 | 1,019 | 36.40% |
| NEM250620C00050000 | 2024-07-02 12:52PM EDT | 50.00 | 2.97 | 3.00 | 3.20 | -0.43 | -12.65% | 2 | 1,090 | 36.55% |
| NEM250620C00052500 | 2024-06-24 11:54AM EDT | 52.50 | 3.05 | 2.40 | 2.63 | 0.00 | - | 171 | 324 | 36.52% |
| NEM250620C00055000 | 2024-06-27 3:49PM EDT | 55.00 | 2.24 | 2.04 | 2.37 | 0.00 | - | 1 | 786 | 38.04% |
| NEM250620C00060000 | 2024-07-02 11:05AM EDT | 60.00 | 1.45 | 1.23 | 1.62 | 0.00 | - | 3 | 1,194 | 37.99% |
| NEM250620C00065000 | 2024-06-21 1:57PM EDT | 65.00 | 1.30 | 0.98 | 1.12 | 0.00 | - | 8 | 81 | 38.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250620P00025000 | 2024-06-20 11:45AM EDT | 25.00 | 0.36 | 0.00 | 2.44 | 0.00 | - | 1 | 196 | 50.29% |
| NEM250620P00027500 | 2024-06-25 3:28PM EDT | 27.50 | 0.55 | 0.48 | 0.59 | 0.00 | - | 5 | 933 | 34.30% |
| NEM250620P00030000 | 2024-06-21 9:45AM EDT | 30.00 | 0.95 | 0.72 | 0.88 | 0.00 | - | 1 | 2,485 | 32.50% |
| NEM250620P00032500 | 2024-07-02 3:49PM EDT | 32.50 | 1.31 | 1.25 | 1.35 | -0.05 | -3.68% | 539 | 3,464 | 31.52% |
| NEM250620P00035000 | 2024-06-26 2:29PM EDT | 35.00 | 2.10 | 1.66 | 2.22 | 0.00 | - | 2 | 3,685 | 32.50% |
| NEM250620P00037500 | 2024-07-01 9:36AM EDT | 37.50 | 2.65 | 2.43 | 2.95 | 0.00 | - | 10 | 1,552 | 30.80% |
| NEM250620P00040000 | 2024-06-27 10:10AM EDT | 40.00 | 3.75 | 2.93 | 3.90 | 0.00 | - | 10 | 874 | 29.48% |
| NEM250620P00042500 | 2024-07-02 12:31PM EDT | 42.50 | 5.25 | 5.00 | 5.15 | -0.05 | -0.94% | 12 | 632 | 28.83% |
| NEM250620P00045000 | 2024-07-01 3:56PM EDT | 45.00 | 6.45 | 6.45 | 7.60 | 0.00 | - | 1 | 303 | 34.34% |
| NEM250620P00047500 | 2024-05-24 12:35PM EDT | 47.50 | 8.35 | 7.95 | 8.95 | 0.00 | - | 36 | 60 | 32.11% |
| NEM250620P00050000 | 2024-07-02 12:33PM EDT | 50.00 | 10.10 | 9.90 | 10.10 | -0.48 | -4.54% | 1 | 16 | 27.27% |
| NEM250620P00052500 | 2024-06-25 2:55PM EDT | 52.50 | 11.75 | 10.20 | 12.95 | 0.00 | - | - | 1 | 33.30% |
| NEM250620P00055000 | 2024-06-24 11:21AM EDT | 55.00 | 13.28 | 13.15 | 14.25 | 0.00 | - | 1 | 10 | 26.93% |
| NEM250620P00060000 | 2024-06-20 2:38PM EDT | 60.00 | 17.57 | 17.15 | 19.50 | 0.00 | - | 2 | 3 | 34.45% |
© 2024 Yahoo. All rights reserved.