Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00025000 | 2024-04-30 3:35PM EDT | 25.00 | 15.60 | 13.60 | 16.90 | -1.85 | -10.60% | 1 | 21 | 463.28% |
| NEM240503C00028000 | 2024-04-23 9:43AM EDT | 28.00 | 9.20 | 12.05 | 14.00 | 0.00 | - | - | 21 | 264.84% |
| NEM240503C00030500 | 2024-04-25 11:59AM EDT | 30.50 | 12.50 | 9.40 | 10.25 | 0.00 | - | - | 13 | 161.72% |
| NEM240503C00031000 | 2024-04-26 10:56AM EDT | 31.00 | 11.75 | 9.05 | 9.95 | 0.00 | - | 2 | 30 | 194.92% |
| NEM240503C00032000 | 2024-04-25 10:07AM EDT | 32.00 | 8.68 | 7.45 | 9.45 | 0.00 | - | 7 | 9 | 238.67% |
| NEM240503C00032500 | 2024-04-26 3:52PM EDT | 32.50 | 11.17 | 6.45 | 9.05 | 0.00 | - | 11 | 35 | 238.09% |
| NEM240503C00033000 | 2024-04-29 3:59PM EDT | 33.00 | 9.25 | 6.15 | 8.60 | 0.00 | - | 12 | 16 | 231.84% |
| NEM240503C00033500 | 2024-04-24 2:04PM EDT | 33.50 | 5.00 | 5.85 | 8.00 | 0.00 | - | - | 15 | 211.52% |
| NEM240503C00034000 | 2024-04-30 11:05AM EDT | 34.00 | 6.82 | 5.60 | 7.20 | -3.08 | -31.11% | 1 | 90 | 171.29% |
| NEM240503C00034500 | 2024-04-26 2:48PM EDT | 34.50 | 8.72 | 5.10 | 6.90 | 0.00 | - | 4 | 23 | 181.25% |
| NEM240503C00035000 | 2024-04-30 3:35PM EDT | 35.00 | 5.60 | 3.55 | 5.80 | -2.30 | -29.11% | 5 | 1,589 | 103.91% |
| NEM240503C00035500 | 2024-04-26 2:35PM EDT | 35.50 | 7.43 | 4.80 | 6.35 | 0.00 | - | 4 | 19 | 129.88% |
| NEM240503C00036000 | 2024-04-30 10:21AM EDT | 36.00 | 5.15 | 3.45 | 5.00 | -2.15 | -29.45% | 3 | 69 | 113.09% |
| NEM240503C00036500 | 2024-04-25 11:16AM EDT | 36.50 | 5.50 | 2.63 | 4.50 | 0.00 | - | 1 | 101 | 104.30% |
| NEM240503C00037000 | 2024-04-30 9:30AM EDT | 37.00 | 3.73 | 3.25 | 4.45 | -1.52 | -28.95% | 6 | 151 | 79.49% |
| NEM240503C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 4.86 | 1.09 | 5.20 | 0.00 | - | 11 | 113 | 208.98% |
| NEM240503C00038000 | 2024-04-30 12:59PM EDT | 38.00 | 2.76 | 2.52 | 2.97 | -1.49 | -35.06% | 2 | 672 | 51.17% |
| NEM240503C00038500 | 2024-04-30 2:42PM EDT | 38.50 | 2.46 | 2.07 | 2.37 | -2.11 | -46.17% | 3 | 462 | 56.64% |
| NEM240503C00039000 | 2024-04-30 2:40PM EDT | 39.00 | 2.01 | 1.64 | 2.17 | -1.64 | -44.93% | 17 | 970 | 50.78% |
| NEM240503C00039500 | 2024-04-30 9:39AM EDT | 39.50 | 2.17 | 1.13 | 1.40 | -0.92 | -29.77% | 2 | 600 | 40.82% |
| NEM240503C00040000 | 2024-04-30 3:54PM EDT | 40.00 | 0.96 | 0.96 | 1.01 | -1.47 | -60.25% | 224 | 1,293 | 37.99% |
| NEM240503C00040500 | 2024-04-30 3:55PM EDT | 40.50 | 0.68 | 0.66 | 0.70 | -0.98 | -59.76% | 253 | 396 | 37.01% |
| NEM240503C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.45 | 0.42 | 0.47 | -1.40 | -76.92% | 725 | 852 | 37.21% |
| NEM240503C00041500 | 2024-04-30 3:54PM EDT | 41.50 | 0.27 | 0.26 | 0.30 | -1.04 | -80.00% | 592 | 270 | 37.31% |
| NEM240503C00042000 | 2024-04-30 3:54PM EDT | 42.00 | 0.15 | 0.16 | 0.19 | -0.64 | -81.01% | 638 | 1,331 | 38.09% |
| NEM240503C00042500 | 2024-04-30 3:48PM EDT | 42.50 | 0.10 | 0.09 | 0.12 | -0.50 | -83.33% | 793 | 1,572 | 39.26% |
| NEM240503C00043000 | 2024-04-30 3:50PM EDT | 43.00 | 0.07 | 0.06 | 0.08 | -0.33 | -82.50% | 473 | 1,311 | 41.02% |
| NEM240503C00043500 | 2024-04-30 3:51PM EDT | 43.50 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 447 | 568 | 42.19% |
| NEM240503C00044000 | 2024-04-30 2:40PM EDT | 44.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.22% | 160 | 1,076 | 47.66% |
| NEM240503C00044500 | 2024-04-30 3:46PM EDT | 44.50 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 8 | 873 | 50.78% |
| NEM240503C00045000 | 2024-04-30 12:36PM EDT | 45.00 | 0.02 | 0.01 | 0.26 | -0.08 | -80.00% | 51 | 2,022 | 72.66% |
| NEM240503C00045500 | 2024-04-30 3:40PM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 177 | 188 | 51.56% |
| NEM240503C00046000 | 2024-04-30 3:40PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 151 | 155 | 53.13% |
| NEM240503C00046500 | 2024-04-30 3:53PM EDT | 46.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 72 | 45 | 56.25% |
| NEM240503C00047000 | 2024-04-30 9:32AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 321 | 60.94% |
| NEM240503C00047500 | 2024-04-29 3:37PM EDT | 47.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 164.45% |
| NEM240503C00048000 | 2024-04-29 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 199 | 62.50% |
| NEM240503C00048500 | 2024-04-29 3:06PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 245 | 408 | 71.88% |
| NEM240503C00049000 | 2024-04-29 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,340 | 1,348 | 50.00% |
| NEM240503C00049500 | 2024-04-30 9:33AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 447 | 82.81% |
| NEM240503C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 75.00% |
| NEM240503C00051000 | 2024-04-25 1:34PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 209 | 89.06% |
| NEM240503C00052000 | 2024-04-25 2:02PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 100.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00029000 | 2024-03-25 10:26AM EDT | 29.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 243.36% |
| NEM240503P00030000 | 2024-04-18 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 75 | 109.38% |
| NEM240503P00031000 | 2024-04-25 9:35AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 120.31% |
| NEM240503P00032000 | 2024-04-10 1:33PM EDT | 32.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 10 | 39 | 203.13% |
| NEM240503P00033000 | 2024-04-26 10:30AM EDT | 33.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 36 | 301 | 127.73% |
| NEM240503P00033500 | 2024-04-24 2:53PM EDT | 33.50 | 0.04 | 0.00 | 0.38 | 0.00 | - | - | 52 | 132.42% |
| NEM240503P00034000 | 2024-04-29 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 68.75% |
| NEM240503P00034500 | 2024-04-25 10:30AM EDT | 34.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 166 | 208.20% |
| NEM240503P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 751 | 75.78% |
| NEM240503P00035500 | 2024-04-30 2:13PM EDT | 35.50 | 0.01 | 0.00 | 2.12 | -0.04 | -80.00% | 1 | 170 | 185.74% |
| NEM240503P00036000 | 2024-04-30 12:04PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 11 | 715 | 25.00% |
| NEM240503P00036500 | 2024-04-29 9:41AM EDT | 36.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 756 | 50.00% |
| NEM240503P00037000 | 2024-04-30 3:31PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 21 | 495 | 50.00% |
| NEM240503P00037500 | 2024-04-30 12:04PM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 213 | 44.14% |
| NEM240503P00038000 | 2024-04-30 3:40PM EDT | 38.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 41 | 1,184 | 40.63% |
| NEM240503P00038500 | 2024-04-30 3:28PM EDT | 38.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 8 | 536 | 37.50% |
| NEM240503P00039000 | 2024-04-30 3:58PM EDT | 39.00 | 0.10 | 0.09 | 0.11 | +0.09 | +900.00% | 57 | 748 | 36.52% |
| NEM240503P00039500 | 2024-04-30 3:54PM EDT | 39.50 | 0.20 | 0.17 | 0.19 | +0.17 | +566.67% | 107 | 346 | 35.55% |
| NEM240503P00040000 | 2024-04-30 3:58PM EDT | 40.00 | 0.34 | 0.30 | 0.33 | +0.27 | +385.71% | 1,678 | 1,249 | 35.35% |
| NEM240503P00040500 | 2024-04-30 3:53PM EDT | 40.50 | 0.55 | 0.49 | 0.54 | +0.43 | +307.14% | 383 | 307 | 35.84% |
| NEM240503P00041000 | 2024-04-30 3:14PM EDT | 41.00 | 0.73 | 0.75 | 0.79 | +0.51 | +231.82% | 527 | 957 | 34.77% |
| NEM240503P00041500 | 2024-04-30 2:30PM EDT | 41.50 | 0.99 | 1.08 | 1.17 | +0.62 | +167.57% | 3,786 | 4,075 | 37.99% |
| NEM240503P00042000 | 2024-04-30 3:12PM EDT | 42.00 | 1.60 | 1.47 | 1.56 | +1.03 | +278.38% | 156 | 1,420 | 38.97% |
| NEM240503P00042500 | 2024-04-30 3:56PM EDT | 42.50 | 1.92 | 1.70 | 2.15 | +1.19 | +163.01% | 39 | 494 | 54.30% |
| NEM240503P00043000 | 2024-04-30 3:53PM EDT | 43.00 | 3.55 | 2.23 | 2.45 | +2.50 | +238.10% | 223 | 623 | 42.38% |
| NEM240503P00043500 | 2024-04-30 3:54PM EDT | 43.50 | 2.80 | 2.71 | 3.25 | +1.35 | +93.10% | 15 | 610 | 52.54% |
| NEM240503P00044000 | 2024-04-29 12:09PM EDT | 44.00 | 3.28 | 1.79 | 4.10 | +1.78 | +118.67% | 1 | 50 | 112.31% |
| NEM240503P00044500 | 2024-04-29 10:24AM EDT | 44.50 | 2.52 | 2.25 | 4.45 | 0.00 | - | 1 | 106 | 109.18% |
| NEM240503P00045000 | 2024-04-30 10:31AM EDT | 45.00 | 3.96 | 2.89 | 5.25 | +1.52 | +62.30% | 2 | 9 | 139.26% |
| NEM240503P00045500 | 2024-04-26 9:55AM EDT | 45.50 | 2.90 | 4.00 | 5.80 | 0.00 | - | 5 | 16 | 60.16% |
| NEM240503P00047000 | 2024-04-24 12:55PM EDT | 47.00 | 8.85 | 5.70 | 6.45 | 0.00 | - | - | 4 | 86.33% |
| NEM240503P00047500 | 2024-04-30 11:53AM EDT | 47.50 | 6.80 | 5.30 | 8.35 | +2.15 | +46.24% | 2 | 4 | 219.53% |
| NEM240503P00048000 | 2024-04-25 10:10AM EDT | 48.00 | 7.30 | 6.45 | 8.70 | 0.00 | - | - | 1 | 116.80% |
| NEM240503P00048500 | 2024-04-25 9:43AM EDT | 48.50 | 7.70 | 7.40 | 9.70 | 0.00 | - | - | 9 | 172.27% |
| NEM240503P00049500 | 2024-04-25 11:23AM EDT | 49.50 | 7.20 | 7.90 | 9.00 | 0.00 | - | - | 1 | 119.92% |
| NEM240503P00051000 | 2024-04-25 11:51AM EDT | 51.00 | 8.15 | 9.50 | 11.90 | 0.00 | - | - | 4 | 164.26% |
| NEM240503P00052000 | 2024-04-25 9:55AM EDT | 52.00 | 11.15 | 10.65 | 13.55 | 0.00 | - | - | 4 | 217.58% |
© 2024 Yahoo. All rights reserved.