Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00045000 | 2024-04-24 3:19PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 65 | 411 | 73.44% |
| NEM240503C00045000 | 2024-04-24 3:11PM EDT | 2024-05-03 | 0.24 | 0.02 | 0.07 | +0.19 | +380.00% | 2 | 1,182 | 50.39% |
| NEM240510C00045000 | 2024-04-24 3:52PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 1 | 788 | 46.97% |
| NEM240517C00045000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | +0.06 | +54.55% | 673 | 21,559 | 42.87% |
| NEM240524C00045000 | 2024-04-24 2:47PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.23 | +0.06 | +42.86% | 556 | 776 | 40.82% |
| NEM240531C00045000 | 2024-04-24 1:08PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.97 | +0.01 | +4.35% | 35 | 96 | 59.72% |
| NEM240621C00045000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.49 | +0.14 | +40.00% | 318 | 17,862 | 37.11% |
| NEM240719C00045000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.79 | +0.16 | +27.12% | 69 | 142 | 36.33% |
| NEM240920C00045000 | 2024-04-24 3:29PM EDT | 2024-09-20 | 1.50 | 1.46 | 1.53 | +0.26 | +20.97% | 121 | 5,312 | 36.89% |
| NEM241220C00045000 | 2024-04-24 3:52PM EDT | 2024-12-20 | 2.35 | 1.93 | 2.51 | +0.21 | +9.81% | 11 | 22 | 37.72% |
| NEM250117C00045000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 2.69 | 2.44 | 2.72 | +0.34 | +14.47% | 38 | 27,639 | 37.38% |
| NEM260116C00045000 | 2024-04-24 1:57PM EDT | 2026-01-16 | 5.45 | 5.30 | 5.60 | +0.50 | +10.10% | 11 | 3,940 | 38.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00045000 | 2024-04-23 3:39PM EDT | 2024-05-17 | 7.41 | 5.50 | 7.55 | 0.00 | - | 1 | 58 | 80.86% |
| NEM240621P00045000 | 2024-04-23 10:40AM EDT | 2024-06-21 | 7.65 | 6.70 | 7.00 | 0.00 | - | 21 | 2,371 | 39.84% |
| NEM240920P00045000 | 2024-04-24 11:20AM EDT | 2024-09-20 | 7.85 | 7.30 | 7.55 | -0.97 | -11.00% | 264 | 396 | 32.37% |
| NEM250117P00045000 | 2024-04-24 1:45PM EDT | 2025-01-17 | 8.30 | 8.10 | 8.40 | +0.14 | +1.72% | 1 | 5,945 | 31.57% |
| NEM260116P00045000 | 2024-04-18 12:36PM EDT | 2026-01-16 | 9.90 | 9.70 | 10.70 | 0.00 | - | 1 | 144 | 32.40% |
© 2024 Yahoo. All rights reserved.