Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00020000 | 2024-04-25 12:26PM EDT | 20.00 | 23.05 | 22.35 | 24.75 | 0.00 | - | - | 8 | 389.06% |
| NEM240517C00022500 | 2024-04-05 11:45AM EDT | 22.50 | 16.61 | 17.60 | 19.85 | 0.00 | - | 1 | 46 | 0.00% |
| NEM240517C00025000 | 2024-05-02 1:38PM EDT | 25.00 | 16.10 | 16.85 | 20.15 | 0.00 | - | 1 | 51 | 286.13% |
| NEM240517C00027500 | 2024-05-02 1:45PM EDT | 27.50 | 13.70 | 15.15 | 17.65 | 0.00 | - | 3 | 264 | 283.40% |
| NEM240517C00030000 | 2024-05-07 9:43AM EDT | 30.00 | 11.75 | 11.25 | 14.35 | 0.00 | - | 1 | 964 | 274.61% |
| NEM240517C00032000 | 2024-05-02 11:00AM EDT | 32.00 | 9.10 | 9.90 | 11.95 | 0.00 | - | 5 | 22 | 109.38% |
| NEM240517C00032500 | 2024-05-09 2:29PM EDT | 32.50 | 10.35 | 8.35 | 11.00 | +1.15 | +12.50% | 1 | 2,977 | 171.29% |
| NEM240517C00033000 | 2024-05-06 3:44PM EDT | 33.00 | 8.36 | 8.95 | 11.90 | 0.00 | - | 10 | 67 | 158.20% |
| NEM240517C00033500 | 2024-05-08 11:54AM EDT | 33.50 | 8.20 | 8.40 | 10.95 | 0.00 | - | 1 | 27 | 128.71% |
| NEM240517C00034000 | 2024-05-07 10:21AM EDT | 34.00 | 7.70 | 7.95 | 10.90 | 0.00 | - | 2 | 5 | 144.92% |
| NEM240517C00034500 | 2024-05-08 10:47AM EDT | 34.50 | 7.30 | 7.00 | 10.25 | 0.00 | - | 3 | 57 | 111.91% |
| NEM240517C00035000 | 2024-05-09 3:58PM EDT | 35.00 | 7.92 | 7.75 | 8.30 | +1.00 | +14.45% | 9 | 5,832 | 95.12% |
| NEM240517C00035500 | 2024-05-09 10:59AM EDT | 35.50 | 7.20 | 6.05 | 9.55 | +1.40 | +24.14% | 8 | 19 | 115.72% |
| NEM240517C00036000 | 2024-05-09 10:26AM EDT | 36.00 | 6.45 | 5.35 | 8.80 | +1.60 | +32.99% | 1 | 173 | 90.04% |
| NEM240517C00036500 | 2024-04-26 12:17PM EDT | 36.50 | 6.32 | 4.50 | 7.95 | 0.00 | - | 20 | 39 | 171.88% |
| NEM240517C00037000 | 2024-05-09 3:38PM EDT | 37.00 | 5.82 | 5.90 | 8.05 | +1.22 | +26.52% | 7 | 323 | 138.57% |
| NEM240517C00037500 | 2024-05-09 3:56PM EDT | 37.50 | 5.56 | 4.50 | 5.50 | +1.42 | +34.30% | 151 | 6,345 | 66.41% |
| NEM240517C00038000 | 2024-05-09 3:38PM EDT | 38.00 | 4.85 | 2.93 | 7.00 | +1.62 | +50.15% | 7 | 463 | 57.62% |
| NEM240517C00038500 | 2024-05-09 3:48PM EDT | 38.50 | 4.45 | 2.69 | 5.50 | +1.15 | +34.85% | 50 | 350 | 117.38% |
| NEM240517C00039000 | 2024-05-09 3:56PM EDT | 39.00 | 3.95 | 2.83 | 5.00 | +1.13 | +40.07% | 6 | 1,713 | 109.77% |
| NEM240517C00039500 | 2024-05-09 10:56AM EDT | 39.50 | 3.11 | 2.92 | 3.55 | +0.89 | +40.09% | 2 | 126 | 50.00% |
| NEM240517C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 3.03 | 2.95 | 3.05 | +1.12 | +58.64% | 511 | 12,402 | 44.53% |
| NEM240517C00040500 | 2024-05-09 3:47PM EDT | 40.50 | 2.60 | 2.38 | 2.74 | +1.04 | +66.67% | 284 | 745 | 50.10% |
| NEM240517C00041000 | 2024-05-09 3:42PM EDT | 41.00 | 2.16 | 1.97 | 2.14 | +0.98 | +83.05% | 75 | 929 | 38.38% |
| NEM240517C00041500 | 2024-05-09 3:38PM EDT | 41.50 | 1.68 | 1.65 | 1.74 | +0.86 | +104.88% | 162 | 938 | 36.91% |
| NEM240517C00042000 | 2024-05-09 3:59PM EDT | 42.00 | 1.35 | 1.31 | 1.35 | +0.75 | +125.00% | 396 | 1,177 | 34.57% |
| NEM240517C00042500 | 2024-05-09 3:58PM EDT | 42.50 | 1.06 | 1.01 | 1.04 | +0.63 | +146.51% | 260 | 17,960 | 34.08% |
| NEM240517C00043000 | 2024-05-09 3:59PM EDT | 43.00 | 0.80 | 0.74 | 0.78 | +0.47 | +142.42% | 1,902 | 2,501 | 33.84% |
| NEM240517C00043500 | 2024-05-09 3:59PM EDT | 43.50 | 0.58 | 0.53 | 0.57 | +0.35 | +152.17% | 253 | 1,791 | 33.69% |
| NEM240517C00044000 | 2024-05-09 3:52PM EDT | 44.00 | 0.44 | 0.36 | 0.43 | +0.28 | +175.00% | 400 | 3,068 | 34.82% |
| NEM240517C00044500 | 2024-05-09 3:58PM EDT | 44.50 | 0.29 | 0.25 | 0.31 | +0.18 | +163.64% | 79 | 869 | 35.25% |
| NEM240517C00045000 | 2024-05-09 3:59PM EDT | 45.00 | 0.21 | 0.19 | 0.23 | +0.12 | +133.33% | 210 | 19,417 | 36.33% |
| NEM240517C00045500 | 2024-05-09 11:31AM EDT | 45.50 | 0.13 | 0.13 | 0.17 | 0.00 | - | 9 | 100 | 37.31% |
| NEM240517C00046000 | 2024-05-09 12:31PM EDT | 46.00 | 0.11 | 0.09 | 0.13 | +0.06 | +120.00% | 23 | 1,641 | 38.67% |
| NEM240517C00046500 | 2024-05-09 1:02PM EDT | 46.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 16 | 13 | 40.04% |
| NEM240517C00047000 | 2024-05-06 9:51AM EDT | 47.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 156 | 41.60% |
| NEM240517C00047500 | 2024-05-09 3:50PM EDT | 47.50 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 33 | 10,925 | 45.12% |
| NEM240517C00048000 | 2024-05-08 11:41AM EDT | 48.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 10 | 65 | 51.76% |
| NEM240517C00049000 | 2024-05-08 2:25PM EDT | 49.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 3 | 49 | 68.46% |
| NEM240517C00050000 | 2024-05-09 3:12PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,492 | 52.34% |
| NEM240517C00051000 | 2024-05-02 9:31AM EDT | 51.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 56 | 115.23% |
| NEM240517C00052000 | 2024-05-09 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.31 | -0.02 | -66.67% | 1 | 16 | 84.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00015000 | 2024-04-25 9:44AM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 2 | 315.63% |
| NEM240517P00020000 | 2024-03-12 3:14PM EDT | 20.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 46 | 376.95% |
| NEM240517P00022500 | 2024-05-06 9:43AM EDT | 22.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 253.13% |
| NEM240517P00025000 | 2024-04-23 2:54PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 1,540 | 171.09% |
| NEM240517P00027500 | 2024-04-30 12:06PM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,403 | 143.75% |
| NEM240517P00030000 | 2024-05-07 12:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,802 | 87.50% |
| NEM240517P00032000 | 2024-05-08 3:56PM EDT | 32.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 136.72% |
| NEM240517P00032500 | 2024-05-09 3:47PM EDT | 32.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 14,841 | 82.81% |
| NEM240517P00033000 | 2024-05-01 12:03PM EDT | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 90.63% |
| NEM240517P00033500 | 2024-04-23 1:03PM EDT | 33.50 | 0.20 | 0.00 | 0.29 | 0.00 | - | - | 20 | 105.47% |
| NEM240517P00034000 | 2024-04-25 11:36AM EDT | 34.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 22 | 124.22% |
| NEM240517P00034500 | 2024-04-25 3:49PM EDT | 34.50 | 0.10 | 0.01 | 0.31 | 0.00 | - | - | 43 | 97.27% |
| NEM240517P00035000 | 2024-05-09 3:15PM EDT | 35.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 26 | 6,211 | 70.31% |
| NEM240517P00035500 | 2024-05-02 9:49AM EDT | 35.50 | 0.09 | 0.01 | 0.25 | 0.00 | - | 3 | 1,532 | 82.81% |
| NEM240517P00036000 | 2024-05-07 3:42PM EDT | 36.00 | 0.03 | 0.01 | 0.73 | 0.00 | - | 3 | 100 | 102.34% |
| NEM240517P00036500 | 2024-05-03 3:59PM EDT | 36.50 | 0.06 | 0.01 | 1.28 | 0.00 | - | 264 | 303 | 116.31% |
| NEM240517P00037000 | 2024-05-09 11:25AM EDT | 37.00 | 0.02 | 0.01 | 1.00 | -0.02 | -50.00% | 14 | 1,320 | 100.39% |
| NEM240517P00037500 | 2024-05-09 3:28PM EDT | 37.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 66 | 8,062 | 51.56% |
| NEM240517P00038000 | 2024-05-09 3:38PM EDT | 38.00 | 0.02 | 0.00 | 1.29 | -0.06 | -75.00% | 21 | 147 | 96.48% |
| NEM240517P00038500 | 2024-05-08 9:51AM EDT | 38.50 | 0.11 | 0.02 | 0.36 | 0.00 | - | 25 | 621 | 58.98% |
| NEM240517P00039000 | 2024-05-09 11:46AM EDT | 39.00 | 0.05 | 0.02 | 0.13 | -0.04 | -44.44% | 2 | 193 | 48.44% |
| NEM240517P00039500 | 2024-05-09 3:38PM EDT | 39.50 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 31 | 920 | 37.11% |
| NEM240517P00040000 | 2024-05-09 3:40PM EDT | 40.00 | 0.09 | 0.06 | 0.09 | -0.15 | -62.50% | 109 | 2,197 | 34.77% |
| NEM240517P00040500 | 2024-05-09 2:03PM EDT | 40.50 | 0.13 | 0.10 | 0.14 | -0.29 | -69.05% | 63 | 667 | 33.99% |
| NEM240517P00041000 | 2024-05-09 3:21PM EDT | 41.00 | 0.20 | 0.17 | 0.22 | -0.33 | -62.26% | 83 | 862 | 33.79% |
| NEM240517P00041500 | 2024-05-09 3:49PM EDT | 41.50 | 0.28 | 0.27 | 0.32 | -0.55 | -66.27% | 1,496 | 1,240 | 33.01% |
| NEM240517P00042000 | 2024-05-09 3:59PM EDT | 42.00 | 0.44 | 0.42 | 0.47 | -0.67 | -60.36% | 2,780 | 740 | 32.81% |
| NEM240517P00042500 | 2024-05-09 3:59PM EDT | 42.50 | 0.63 | 0.61 | 0.65 | -0.83 | -56.85% | 237 | 964 | 32.13% |
| NEM240517P00043000 | 2024-05-09 3:55PM EDT | 43.00 | 0.82 | 0.84 | 0.89 | -1.72 | -67.72% | 193 | 909 | 31.84% |
| NEM240517P00043500 | 2024-05-09 3:49PM EDT | 43.50 | 1.12 | 1.13 | 1.18 | -1.02 | -47.66% | 87 | 290 | 31.64% |
| NEM240517P00044000 | 2024-05-09 3:57PM EDT | 44.00 | 1.47 | 1.46 | 1.55 | -1.85 | -55.72% | 101 | 188 | 33.01% |
| NEM240517P00044500 | 2024-05-09 1:01PM EDT | 44.50 | 2.02 | 1.83 | 1.94 | -1.08 | -34.84% | 3 | 19 | 33.69% |
| NEM240517P00045000 | 2024-05-09 1:44PM EDT | 45.00 | 2.37 | 2.23 | 2.49 | -1.48 | -38.44% | 7 | 77 | 41.80% |
| NEM240517P00046000 | 2024-04-30 9:33AM EDT | 46.00 | 4.80 | 3.10 | 4.20 | 0.00 | - | 2 | 4 | 60.94% |
| NEM240517P00047500 | 2024-04-26 2:47PM EDT | 47.50 | 4.70 | 2.60 | 6.70 | 0.00 | - | 1 | 0 | 148.05% |
| NEM240517P00048000 | 2024-04-25 2:23PM EDT | 48.00 | 4.60 | 4.45 | 7.00 | 0.00 | - | - | 2 | 84.77% |
| NEM240517P00049000 | 2024-05-01 2:32PM EDT | 49.00 | 8.10 | 5.00 | 8.00 | 0.00 | - | 1 | 0 | 79.49% |
| NEM240517P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 8.60 | 5.30 | 8.20 | 0.00 | - | 3 | 1 | 128.91% |
| NEM240517P00052000 | 2024-04-29 10:17AM EDT | 52.00 | 10.10 | 7.10 | 10.10 | 0.00 | - | - | 0 | 141.21% |
| NEM240517P00055000 | 2024-05-07 9:44AM EDT | 55.00 | 13.35 | 11.20 | 13.05 | +13.35 | - | - | 0 | 161.91% |
| NEM240517P00060000 | 2024-05-07 9:44AM EDT | 60.00 | 18.35 | 16.00 | 19.15 | 0.00 | - | 3 | 3 | 159.77% |
© 2024 Yahoo. All rights reserved.