Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00020000 | 2024-04-30 12:43PM EDT | 20.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NEM240510C00028000 | 2024-05-08 11:30AM EDT | 28.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510C00029000 | 2024-05-07 3:59PM EDT | 29.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510C00030000 | 2024-05-09 10:09AM EDT | 30.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM240510C00032000 | 2024-05-08 10:47AM EDT | 32.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM240510C00033000 | 2024-05-08 10:47AM EDT | 33.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240510C00033500 | 2024-05-06 3:11PM EDT | 33.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM240510C00034000 | 2024-05-03 3:26PM EDT | 34.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM240510C00034500 | 2024-05-03 3:14PM EDT | 34.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240510C00035000 | 2024-05-09 11:24AM EDT | 35.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240510C00035500 | 2024-05-03 3:45PM EDT | 35.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240510C00036000 | 2024-05-09 10:46AM EDT | 36.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510C00037000 | 2024-05-09 11:42AM EDT | 37.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240510C00037500 | 2024-05-09 12:41PM EDT | 37.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NEM240510C00038000 | 2024-05-09 3:50PM EDT | 38.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NEM240510C00038500 | 2024-05-09 1:55PM EDT | 38.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM240510C00039000 | 2024-05-09 1:07PM EDT | 39.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240510C00039500 | 2024-05-09 12:36PM EDT | 39.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM240510C00040000 | 2024-05-09 3:55PM EDT | 40.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| NEM240510C00040500 | 2024-05-09 12:04PM EDT | 40.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NEM240510C00041000 | 2024-05-09 3:59PM EDT | 41.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NEM240510C00041500 | 2024-05-09 3:50PM EDT | 41.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NEM240510C00042000 | 2024-05-09 3:56PM EDT | 42.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,497 | 0 | 0.00% |
| NEM240510C00042500 | 2024-05-09 3:57PM EDT | 42.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,211 | 0 | 0.00% |
| NEM240510C00043000 | 2024-05-09 3:59PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,667 | 0 | 3.13% |
| NEM240510C00043500 | 2024-05-09 3:22PM EDT | 43.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NEM240510C00044000 | 2024-05-09 3:49PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| NEM240510C00044500 | 2024-05-09 1:48PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM240510C00045000 | 2024-05-09 12:47PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM240510C00045500 | 2024-05-06 9:30AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM240510C00046000 | 2024-05-09 9:59AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NEM240510C00046500 | 2024-05-01 1:22PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM240510C00047000 | 2024-05-06 3:30PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 50.00% |
| NEM240510C00048000 | 2024-05-06 1:08PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NEM240510C00049000 | 2024-05-09 12:42PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM240510C00049500 | 2024-05-09 9:39AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| NEM240510C00050000 | 2024-05-09 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| NEM240510C00052000 | 2024-05-03 12:01PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM240510C00060000 | 2024-05-06 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 2024-03-28 2:58PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 538.67% |
| NEM240510P00030000 | 2024-05-03 11:45AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 119 | 498.44% |
| NEM240510P00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NEM240510P00034000 | 2024-05-08 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 50.00% |
| NEM240510P00034500 | 2024-05-07 2:29PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM240510P00035000 | 2024-05-07 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| NEM240510P00035500 | 2024-05-01 11:07AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240510P00036000 | 2024-05-07 9:45AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM240510P00036500 | 2024-05-08 12:21PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NEM240510P00037000 | 2024-05-09 11:59AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240510P00037500 | 2024-05-09 9:36AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 50.00% |
| NEM240510P00038000 | 2024-05-08 3:38PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NEM240510P00038500 | 2024-05-09 2:44PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| NEM240510P00039000 | 2024-05-09 9:31AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NEM240510P00039500 | 2024-05-09 3:36PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| NEM240510P00040000 | 2024-05-09 2:48PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NEM240510P00040500 | 2024-05-09 2:08PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NEM240510P00041000 | 2024-05-09 3:42PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| NEM240510P00041500 | 2024-05-09 3:44PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 12.50% |
| NEM240510P00042000 | 2024-05-09 3:47PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| NEM240510P00042500 | 2024-05-09 3:30PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| NEM240510P00043000 | 2024-05-09 3:07PM EDT | 43.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NEM240510P00043500 | 2024-05-09 3:41PM EDT | 43.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM240510P00044000 | 2024-05-09 1:44PM EDT | 44.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NEM240510P00045000 | 2024-05-03 10:48AM EDT | 45.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240510P00045500 | 2024-05-03 10:23AM EDT | 45.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEM240510P00046000 | 2024-05-03 10:23AM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NEM240510P00046500 | 2024-05-02 10:28AM EDT | 46.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510P00047000 | 2024-04-29 2:33PM EDT | 47.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510P00047500 | 2024-05-01 10:10AM EDT | 47.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510P00049000 | 2024-04-29 9:58AM EDT | 49.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510P00050000 | 2024-05-08 10:05AM EDT | 50.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.