Newmont Corporation (NEM)
NYSE - NYSE Delayed 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 | 2024-04-04 12:08PM EDT | 25.00 | 12.80 | 17.65 | 18.50 | 0.00 | - | 10 | 11 | 280.08% |
| NEM240503C00032000 | 2024-04-25 10:07AM EDT | 32.00 | 8.68 | 10.35 | 11.15 | 0.00 | - | 7 | 9 | 100.00% |
| NEM240503C00033000 | 2024-04-25 11:59AM EDT | 33.00 | 10.00 | 8.95 | 10.25 | 0.00 | - | 7 | 25 | 175.00% |
| NEM240503C00034000 | 2024-04-25 1:41PM EDT | 34.00 | 9.90 | 8.00 | 9.40 | 0.00 | - | 2 | 90 | 173.63% |
| NEM240503C00035000 | 2024-04-26 2:00PM EDT | 35.00 | 7.90 | 7.65 | 7.90 | -0.97 | -10.94% | 6 | 1,585 | 82.03% |
| NEM240503C00035500 | 2024-04-26 2:35PM EDT | 35.50 | 7.43 | 6.45 | 7.40 | +4.23 | +132.19% | 4 | 15 | 100.78% |
| NEM240503C00036000 | 2024-04-25 2:07PM EDT | 36.00 | 7.30 | 6.40 | 8.00 | 0.00 | - | 19 | 69 | 126.17% |
| NEM240503C00036500 | 2024-04-25 11:16AM EDT | 36.50 | 5.50 | 6.15 | 7.30 | 0.00 | - | 1 | 101 | 121.09% |
| NEM240503C00037000 | 2024-04-25 3:55PM EDT | 37.00 | 6.58 | 5.05 | 6.30 | 0.00 | - | 177 | 154 | 119.73% |
| NEM240503C00037500 | 2024-04-26 3:57PM EDT | 37.50 | 4.86 | 5.15 | 5.90 | -1.25 | -20.46% | 11 | 109 | 89.84% |
| NEM240503C00038000 | 2024-04-26 3:12PM EDT | 38.00 | 5.05 | 4.35 | 5.50 | -0.75 | -12.93% | 23 | 678 | 73.63% |
| NEM240503C00038500 | 2024-04-26 2:21PM EDT | 38.50 | 4.57 | 3.80 | 5.35 | -0.43 | -8.60% | 5 | 462 | 80.76% |
| NEM240503C00039000 | 2024-04-26 3:07PM EDT | 39.00 | 4.09 | 3.70 | 4.85 | -0.68 | -14.26% | 210 | 819 | 88.09% |
| NEM240503C00039500 | 2024-04-26 10:15AM EDT | 39.50 | 3.30 | 3.25 | 3.90 | -0.87 | -20.86% | 210 | 606 | 66.99% |
| NEM240503C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 2.81 | 2.74 | 2.94 | -0.74 | -20.85% | 79 | 1,293 | 50.20% |
| NEM240503C00040500 | 2024-04-25 2:39PM EDT | 40.50 | 2.19 | 2.32 | 2.64 | -1.08 | -33.03% | 11 | 389 | 57.03% |
| NEM240503C00041000 | 2024-04-26 3:55PM EDT | 41.00 | 1.92 | 1.93 | 2.03 | -0.81 | -29.67% | 103 | 874 | 42.77% |
| NEM240503C00041500 | 2024-04-26 3:51PM EDT | 41.50 | 1.55 | 1.52 | 1.64 | -0.73 | -32.02% | 26 | 250 | 41.50% |
| NEM240503C00042000 | 2024-04-26 3:57PM EDT | 42.00 | 1.16 | 1.21 | 1.25 | -0.80 | -40.82% | 211 | 1,245 | 38.48% |
| NEM240503C00042500 | 2024-04-26 3:53PM EDT | 42.50 | 0.89 | 0.91 | 0.95 | -0.86 | -49.14% | 958 | 453 | 38.09% |
| NEM240503C00043000 | 2024-04-26 3:54PM EDT | 43.00 | 0.65 | 0.67 | 0.70 | -0.63 | -49.22% | 390 | 770 | 37.79% |
| NEM240503C00043500 | 2024-04-26 3:55PM EDT | 43.50 | 0.47 | 0.47 | 0.51 | -0.57 | -54.81% | 511 | 230 | 38.09% |
| NEM240503C00044000 | 2024-04-26 3:57PM EDT | 44.00 | 0.33 | 0.33 | 0.40 | -0.46 | -58.23% | 839 | 416 | 40.33% |
| NEM240503C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.16 | 0.15 | 0.19 | -0.33 | -67.35% | 967 | 1,365 | 40.43% |
| NEM240503C00045500 | 2024-04-26 3:45PM EDT | 45.50 | 0.12 | 0.10 | 0.13 | -0.27 | -69.23% | 45 | 122 | 40.82% |
| NEM240503C00046000 | 2024-04-26 3:45PM EDT | 46.00 | 0.08 | 0.07 | 0.10 | -0.18 | -69.23% | 170 | 213 | 42.77% |
| NEM240503C00048000 | 2024-04-26 12:19PM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 44 | 205 | 51.95% |
| NEM240503C00049000 | 2024-04-25 2:25PM EDT | 49.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 8 | 12 | 54.69% |
| NEM240503C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 221 | 52.34% |
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 | 218.95% |
| NEM240503P00030000 | 2024-04-18 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 40 | 75 | 203.52% |
| NEM240503P00031000 | 2024-04-25 9:35AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 113.28% |
| NEM240503P00032000 | 2024-04-10 1:33PM EDT | 32.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 39 | 117.97% |
| NEM240503P00033000 | 2024-04-26 10:30AM EDT | 33.00 | 0.01 | 0.00 | 0.25 | -0.06 | -85.71% | 36 | 265 | 123.05% |
| NEM240503P00034000 | 2024-04-26 12:01PM EDT | 34.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 57 | 147 | 108.20% |
| NEM240503P00034500 | 2024-04-25 10:30AM EDT | 34.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 166 | 138.28% |
| NEM240503P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 5 | 756 | 69.53% |
| NEM240503P00035500 | 2024-04-25 10:10AM EDT | 35.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 170 | 70.31% |
| NEM240503P00036000 | 2024-04-26 3:43PM EDT | 36.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 13 | 728 | 63.28% |
| NEM240503P00036500 | 2024-04-26 11:57AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 740 | 53.13% |
| NEM240503P00037000 | 2024-04-26 2:47PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 496 | 50.00% |
| NEM240503P00037500 | 2024-04-26 2:32PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 214 | 50.00% |
| NEM240503P00038000 | 2024-04-26 12:28PM EDT | 38.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 390 | 898 | 51.56% |
| NEM240503P00038500 | 2024-04-25 3:59PM EDT | 38.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 486 | 536 | 56.64% |
| NEM240503P00039000 | 2024-04-26 3:20PM EDT | 39.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 6 | 715 | 43.75% |
| NEM240503P00039500 | 2024-04-26 3:57PM EDT | 39.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 125 | 149 | 40.43% |
| NEM240503P00040000 | 2024-04-26 3:28PM EDT | 40.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 62 | 1,201 | 40.04% |
| NEM240503P00040500 | 2024-04-26 3:46PM EDT | 40.50 | 0.12 | 0.11 | 0.15 | -0.01 | -7.69% | 187 | 151 | 38.87% |
| NEM240503P00041000 | 2024-04-26 3:40PM EDT | 41.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 786 | 728 | 37.01% |
| NEM240503P00042000 | 2024-04-26 3:53PM EDT | 42.00 | 0.47 | 0.43 | 0.47 | +0.11 | +30.56% | 1,288 | 345 | 36.04% |
| NEM240503P00043000 | 2024-04-26 3:51PM EDT | 43.00 | 0.94 | 0.88 | 0.92 | +0.15 | +18.99% | 556 | 300 | 35.45% |
© 2024 Yahoo. All rights reserved.