Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240419C00040000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,871 | 10,833 | 33.59% |
| NEM240426C00040000 | 2024-04-18 3:06PM EDT | 2024-04-26 | 0.51 | 0.51 | 0.54 | -0.09 | -15.00% | 898 | 1,702 | 45.51% |
| NEM240503C00040000 | 2024-04-18 2:45PM EDT | 2024-05-03 | 0.78 | 0.80 | 0.84 | -0.05 | -6.02% | 67 | 1,325 | 44.24% |
| NEM240510C00040000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 1.00 | 0.98 | 1.04 | -0.07 | -6.54% | 16 | 508 | 42.38% |
| NEM240517C00040000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 1.17 | 1.15 | 1.16 | -0.09 | -7.14% | 2,499 | 9,972 | 39.94% |
| NEM240524C00040000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 1.27 | 1.31 | 1.38 | -0.08 | -5.93% | 27 | 315 | 40.58% |
| NEM240531C00040000 | 2024-04-18 12:48PM EDT | 2024-05-31 | 1.45 | 1.42 | 1.51 | -0.05 | -3.33% | 4 | 83 | 39.70% |
| NEM240621C00040000 | 2024-04-18 3:35PM EDT | 2024-06-21 | 1.83 | 1.77 | 1.81 | 0.00 | - | 454 | 12,841 | 37.35% |
| NEM240920C00040000 | 2024-04-18 3:20PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | -0.05 | -1.54% | 343 | 12,821 | 38.49% |
| NEM250117C00040000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 4.57 | 4.50 | 4.60 | -0.03 | -0.65% | 121 | 14,899 | 39.10% |
| NEM260116C00040000 | 2024-04-18 3:14PM EDT | 2026-01-16 | 7.37 | 7.25 | 7.50 | +0.07 | +0.96% | 39 | 3,333 | 40.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240419P00040000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 1.49 | 1.39 | 1.70 | -0.02 | -1.32% | 82 | 819 | 66.02% |
| NEM240426P00040000 | 2024-04-18 3:26PM EDT | 2024-04-26 | 1.91 | 1.92 | 1.96 | -0.07 | -3.54% | 50 | 1,537 | 44.04% |
| NEM240503P00040000 | 2024-04-18 2:55PM EDT | 2024-05-03 | 2.31 | 2.11 | 2.21 | -0.12 | -4.94% | 44 | 132 | 41.60% |
| NEM240510P00040000 | 2024-04-18 1:47PM EDT | 2024-05-10 | 2.39 | 2.29 | 2.41 | +0.03 | +1.27% | 3 | 141 | 40.19% |
| NEM240517P00040000 | 2024-04-18 2:13PM EDT | 2024-05-17 | 2.56 | 2.41 | 2.48 | -0.08 | -3.03% | 99 | 2,305 | 36.87% |
| NEM240524P00040000 | 2024-04-18 11:33AM EDT | 2024-05-24 | 2.51 | 2.55 | 2.80 | -0.35 | -12.24% | 27 | 131 | 39.94% |
| NEM240531P00040000 | 2024-04-16 2:00PM EDT | 2024-05-31 | 3.10 | 2.62 | 2.99 | 0.00 | - | 14 | 74 | 40.28% |
| NEM240621P00040000 | 2024-04-18 1:53PM EDT | 2024-06-21 | 3.18 | 3.05 | 3.15 | -0.27 | -7.83% | 20 | 9,017 | 35.65% |
| NEM240920P00040000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 4.20 | 4.15 | 5.20 | +0.05 | +1.20% | 70 | 3,633 | 43.48% |
| NEM250117P00040000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 5.24 | 5.05 | 5.70 | 0.00 | - | 20 | 5,466 | 36.50% |
| NEM260116P00040000 | 2024-04-16 1:01PM EDT | 2026-01-16 | 7.16 | 6.85 | 7.15 | 0.00 | - | 2 | 3,721 | 31.10% |
© 2024 Yahoo. All rights reserved.