Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00037500 | 2024-04-26 3:57PM EDT | 2024-05-03 | 4.86 | 5.15 | 5.90 | -1.25 | -20.46% | 11 | 109 | 83.11% |
| NEM240517C00037500 | 2024-04-26 3:46PM EDT | 2024-05-17 | 5.44 | 5.35 | 5.50 | -0.73 | -11.83% | 106 | 7,283 | 46.68% |
| NEM240621C00037500 | 2024-04-26 3:48PM EDT | 2024-06-21 | 5.75 | 5.70 | 5.85 | -0.90 | -13.53% | 119 | 10,232 | 37.94% |
| NEM240719C00037500 | 2024-04-26 3:46PM EDT | 2024-07-19 | 6.14 | 6.10 | 6.25 | -0.86 | -12.29% | 1 | 468 | 38.14% |
| NEM240920C00037500 | 2024-04-26 3:07PM EDT | 2024-09-20 | 7.22 | 6.95 | 7.40 | -0.48 | -6.23% | 27 | 2,969 | 42.38% |
| NEM241220C00037500 | 2024-04-26 12:07PM EDT | 2024-12-20 | 7.95 | 7.20 | 8.45 | -0.65 | -7.56% | 199 | 75 | 42.35% |
| NEM250117C00037500 | 2024-04-26 3:54PM EDT | 2025-01-17 | 8.20 | 8.15 | 8.60 | -0.67 | -7.55% | 267 | 5,798 | 41.26% |
| NEM260116C00037500 | 2024-04-25 2:08PM EDT | 2026-01-16 | 12.20 | 11.05 | 11.80 | 0.00 | - | 97 | 1,450 | 43.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00037500 | 2024-04-26 2:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 214 | 46.09% |
| NEM240517P00037500 | 2024-04-26 2:17PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 148 | 8,398 | 36.13% |
| NEM240621P00037500 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.43 | +0.02 | +5.26% | 212 | 8,656 | 33.20% |
| NEM240719P00037500 | 2024-04-26 1:44PM EDT | 2024-07-19 | 0.63 | 0.63 | 0.70 | -0.04 | -5.97% | 31 | 209 | 32.47% |
| NEM240920P00037500 | 2024-04-26 3:32PM EDT | 2024-09-20 | 1.32 | 1.32 | 1.35 | +0.13 | +10.92% | 40 | 3,427 | 32.91% |
| NEM241220P00037500 | 2024-04-26 3:32PM EDT | 2024-12-20 | 2.07 | 2.04 | 2.11 | +0.27 | +15.00% | 34 | 132 | 32.80% |
| NEM250117P00037500 | 2024-04-26 3:12PM EDT | 2025-01-17 | 2.22 | 2.14 | 2.27 | +0.19 | +9.36% | 58 | 4,050 | 32.36% |
| NEM260116P00037500 | 2024-04-25 11:24AM EDT | 2026-01-16 | 4.25 | 4.00 | 4.20 | 0.00 | - | 11 | 2,079 | 31.10% |
© 2024 Yahoo. All rights reserved.