Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00020000 | 2024-04-30 12:43PM EDT | 20.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| NEM240510C00032000 | 2024-04-03 3:40PM EDT | 32.00 | 5.72 | 7.50 | 10.15 | 0.00 | - | 1 | 1 | 135.94% |
| NEM240510C00033000 | 2024-05-02 2:48PM EDT | 33.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NEM240510C00033500 | 2024-05-01 1:38PM EDT | 33.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| NEM240510C00034000 | 2024-05-03 3:26PM EDT | 34.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 3 | 738 | 0.00% |
| NEM240510C00034500 | 2024-05-03 3:14PM EDT | 34.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| NEM240510C00035000 | 2024-05-03 3:43PM EDT | 35.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| NEM240510C00035500 | 2024-05-03 3:45PM EDT | 35.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| NEM240510C00036000 | 2024-05-03 3:55PM EDT | 36.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 0.00% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NEM240510C00037000 | 2024-05-03 10:24AM EDT | 37.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| NEM240510C00037500 | 2024-05-03 10:37AM EDT | 37.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| NEM240510C00038000 | 2024-05-03 3:40PM EDT | 38.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 27 | 167 | 0.00% |
| NEM240510C00038500 | 2024-05-03 3:48PM EDT | 38.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 0.00% |
| NEM240510C00039000 | 2024-05-03 9:40AM EDT | 39.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 307 | 0.00% |
| NEM240510C00039500 | 2024-05-03 3:10PM EDT | 39.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NEM240510C00040000 | 2024-05-03 3:48PM EDT | 40.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 293 | 683 | 0.00% |
| NEM240510C00040500 | 2024-05-03 3:59PM EDT | 40.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 71 | 181 | 0.00% |
| NEM240510C00041000 | 2024-05-03 3:55PM EDT | 41.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 303 | 669 | 3.13% |
| NEM240510C00041500 | 2024-05-03 3:57PM EDT | 41.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 328 | 363 | 6.25% |
| NEM240510C00042000 | 2024-05-03 3:56PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 570 | 816 | 6.25% |
| NEM240510C00042500 | 2024-05-03 3:55PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 54 | 246 | 12.50% |
| NEM240510C00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 218 | 930 | 12.50% |
| NEM240510C00043500 | 2024-05-03 2:38PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 505 | 12.50% |
| NEM240510C00044000 | 2024-05-03 3:26PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 882 | 12.50% |
| NEM240510C00044500 | 2024-05-03 11:40AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 355 | 25.00% |
| NEM240510C00045000 | 2024-05-02 3:19PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 1,739 | 25.00% |
| NEM240510C00045500 | 2024-05-02 3:58PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NEM240510C00046000 | 2024-05-02 12:02PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,973 | 25.00% |
| NEM240510C00046500 | 2024-05-01 1:22PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| NEM240510C00047000 | 2024-05-01 3:44PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 25.00% |
| NEM240510C00048000 | 2024-05-02 9:31AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 25.00% |
| NEM240510C00049000 | 2024-04-30 1:29PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 50.00% |
| NEM240510C00050000 | 2024-05-02 10:52AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 227 | 50.00% |
| NEM240510C00052000 | 2024-05-03 12:01PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 2024-03-28 2:58PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 217.77% |
| NEM240510P00030000 | 2024-05-03 11:45AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 119 | 196.48% |
| NEM240510P00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 169 | 50.00% |
| NEM240510P00034000 | 2024-04-23 1:55PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 50.00% |
| NEM240510P00035000 | 2024-05-03 10:35AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 25.00% |
| NEM240510P00035500 | 2024-05-01 11:07AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| NEM240510P00036000 | 2024-04-26 11:09AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 25.00% |
| NEM240510P00036500 | 2024-04-25 9:52AM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| NEM240510P00037000 | 2024-05-03 1:52PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 197 | 25.00% |
| NEM240510P00037500 | 2024-05-03 3:51PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 53 | 25.00% |
| NEM240510P00038000 | 2024-05-03 3:56PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 103 | 505 | 12.50% |
| NEM240510P00038500 | 2024-05-03 3:30PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 12.50% |
| NEM240510P00039000 | 2024-05-03 3:50PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 208 | 395 | 12.50% |
| NEM240510P00039500 | 2024-05-03 3:57PM EDT | 39.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 158 | 1,366 | 6.25% |
| NEM240510P00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 76 | 694 | 3.13% |
| NEM240510P00040500 | 2024-05-03 3:59PM EDT | 40.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 122 | 641 | 1.56% |
| NEM240510P00041000 | 2024-05-03 3:59PM EDT | 41.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 245 | 488 | 0.00% |
| NEM240510P00041500 | 2024-05-03 3:31PM EDT | 41.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 222 | 458 | 0.00% |
| NEM240510P00042000 | 2024-05-03 3:45PM EDT | 42.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 29 | 175 | 0.00% |
| NEM240510P00042500 | 2024-05-03 1:05PM EDT | 42.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 24 | 149 | 0.00% |
| NEM240510P00043000 | 2024-05-03 11:44AM EDT | 43.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 0.00% |
| NEM240510P00043500 | 2024-05-02 2:08PM EDT | 43.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| NEM240510P00044000 | 2024-05-03 3:30PM EDT | 44.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| NEM240510P00045000 | 2024-05-03 10:48AM EDT | 45.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NEM240510P00045500 | 2024-05-03 10:23AM EDT | 45.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| NEM240510P00046000 | 2024-05-03 10:23AM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 74 | 2 | 0.00% |
| NEM240510P00046500 | 2024-05-02 10:28AM EDT | 46.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510P00047000 | 2024-04-29 2:33PM EDT | 47.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510P00047500 | 2024-05-01 10:10AM EDT | 47.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510P00049000 | 2024-04-29 9:58AM EDT | 49.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.