Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00032000 | 2024-04-22 3:00PM EDT | 32.00 | 5.76 | 9.65 | 11.70 | 0.00 | - | 5 | 5 | 124.51% |
| NEM240524C00033000 | 2024-04-09 2:15PM EDT | 33.00 | 7.09 | 7.90 | 11.90 | 0.00 | - | - | 1 | 175.88% |
| NEM240524C00034000 | 2024-05-02 12:37PM EDT | 34.00 | 7.02 | 7.60 | 9.65 | 0.00 | - | 1 | 3 | 102.15% |
| NEM240524C00035000 | 2024-05-09 11:24AM EDT | 35.00 | 7.85 | 7.45 | 8.25 | 0.00 | - | 1 | 83 | 61.13% |
| NEM240524C00036000 | 2024-04-25 2:04PM EDT | 36.00 | 8.07 | 6.60 | 8.10 | 0.00 | - | 9 | 12 | 64.16% |
| NEM240524C00037000 | 2024-05-10 9:30AM EDT | 37.00 | 6.60 | 6.10 | 6.65 | +0.65 | +10.92% | 3 | 22 | 58.40% |
| NEM240524C00037500 | 2024-05-09 11:42AM EDT | 37.50 | 5.30 | 5.20 | 6.75 | 0.00 | - | 2 | 3 | 60.94% |
| NEM240524C00038000 | 2024-05-09 12:21PM EDT | 38.00 | 5.01 | 5.05 | 5.25 | 0.00 | - | 12 | 265 | 40.82% |
| NEM240524C00039000 | 2024-05-10 9:30AM EDT | 39.00 | 4.80 | 4.15 | 4.30 | +0.70 | +17.07% | 4 | 336 | 38.09% |
| NEM240524C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 3.68 | 3.20 | 3.45 | +0.57 | +18.33% | 6 | 490 | 38.77% |
| NEM240524C00040500 | 2024-05-09 10:03AM EDT | 40.50 | 2.05 | 2.83 | 3.15 | 0.00 | - | 10 | 10 | 42.77% |
| NEM240524C00041000 | 2024-05-10 9:38AM EDT | 41.00 | 2.51 | 2.43 | 2.60 | +0.19 | +8.19% | 12 | 180 | 36.13% |
| NEM240524C00041500 | 2024-05-09 11:42AM EDT | 41.50 | 1.83 | 1.88 | 2.40 | 0.00 | - | 29 | 53 | 41.41% |
| NEM240524C00042000 | 2024-05-10 9:30AM EDT | 42.00 | 2.05 | 1.72 | 1.81 | +0.54 | +35.76% | 1 | 388 | 33.01% |
| NEM240524C00042500 | 2024-05-10 9:39AM EDT | 42.50 | 1.45 | 1.35 | 1.47 | +0.09 | +6.62% | 177 | 229 | 32.03% |
| NEM240524C00043000 | 2024-05-10 9:46AM EDT | 43.00 | 1.12 | 1.11 | 1.19 | +0.05 | +4.67% | 10 | 1,573 | 31.84% |
| NEM240524C00043500 | 2024-05-09 12:07PM EDT | 43.50 | 0.77 | 0.78 | 0.92 | 0.00 | - | 5 | 31 | 30.86% |
| NEM240524C00044000 | 2024-05-10 9:41AM EDT | 44.00 | 0.69 | 0.67 | 0.86 | +0.02 | +2.99% | 71 | 617 | 35.06% |
| NEM240524C00044500 | 2024-05-08 10:19AM EDT | 44.50 | 0.23 | 0.48 | 0.70 | 0.00 | - | - | 4 | 35.50% |
| NEM240524C00045000 | 2024-05-10 9:45AM EDT | 45.00 | 0.41 | 0.40 | 0.60 | +0.01 | +2.50% | 6 | 648 | 37.06% |
| NEM240524C00045500 | 2024-05-09 12:30PM EDT | 45.50 | 0.29 | 0.25 | 0.33 | 0.00 | - | 100 | 101 | 31.74% |
| NEM240524C00046000 | 2024-05-10 9:30AM EDT | 46.00 | 0.45 | 0.23 | 0.26 | +0.24 | +114.29% | 4 | 65 | 32.52% |
| NEM240524C00047000 | 2024-05-09 3:59PM EDT | 47.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 12 | 148 | 33.89% |
| NEM240524C00048000 | 2024-05-09 2:17PM EDT | 48.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 124 | 173 | 36.13% |
| NEM240524C00049000 | 2024-05-09 11:42AM EDT | 49.00 | 0.06 | 0.05 | 0.38 | 0.00 | - | 16 | 28 | 57.72% |
| NEM240524C00050000 | 2024-05-09 3:30PM EDT | 50.00 | 0.22 | 0.03 | 0.50 | 0.00 | - | 9 | 97 | 57.42% |
| NEM240524C00051000 | 2024-05-06 12:14PM EDT | 51.00 | 0.33 | 0.02 | 0.75 | 0.00 | - | 7 | 16 | 69.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 131.25% |
| NEM240524P00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 1 | 101 | 122.27% |
| NEM240524P00032000 | 2024-04-30 9:30AM EDT | 32.00 | 0.17 | 0.01 | 1.00 | 0.00 | - | 2 | 13 | 122.17% |
| NEM240524P00033000 | 2024-05-09 1:51PM EDT | 33.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 70 | 103.52% |
| NEM240524P00034000 | 2024-05-03 12:16PM EDT | 34.00 | 0.04 | 0.01 | 0.72 | 0.00 | - | 8 | 235 | 93.95% |
| NEM240524P00035000 | 2024-05-09 3:52PM EDT | 35.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 1 | 238 | 64.84% |
| NEM240524P00035500 | 2024-05-07 11:35AM EDT | 35.50 | 0.26 | 0.01 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| NEM240524P00036000 | 2024-05-09 1:51PM EDT | 36.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 6 | 381 | 77.54% |
| NEM240524P00036500 | 2024-05-07 11:35AM EDT | 36.50 | 0.31 | 0.01 | 0.75 | 0.00 | - | - | 8 | 73.14% |
| NEM240524P00037000 | 2024-05-09 1:58PM EDT | 37.00 | 0.71 | 0.01 | 0.00 | 0.00 | - | 12 | 102 | 25.00% |
| NEM240524P00037500 | 2024-05-09 11:39AM EDT | 37.50 | 0.06 | 0.01 | 0.57 | 0.00 | - | 8 | 27 | 59.38% |
| NEM240524P00038000 | 2024-05-08 11:22AM EDT | 38.00 | 0.09 | 0.01 | 0.53 | 0.00 | - | 1 | 129 | 54.10% |
| NEM240524P00038500 | 2024-05-07 3:09PM EDT | 38.50 | 0.17 | 0.01 | 0.54 | 0.00 | - | - | 540 | 50.39% |
| NEM240524P00039000 | 2024-05-09 3:55PM EDT | 39.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 2 | 139 | 34.96% |
| NEM240524P00039500 | 2024-05-08 1:31PM EDT | 39.50 | 0.26 | 0.09 | 0.12 | 0.00 | - | - | 31 | 33.01% |
| NEM240524P00040000 | 2024-05-10 9:38AM EDT | 40.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 1 | 195 | 32.62% |
| NEM240524P00040500 | 2024-05-08 2:44PM EDT | 40.50 | 0.54 | 0.20 | 0.23 | 0.00 | - | - | 11 | 31.84% |
| NEM240524P00041000 | 2024-05-10 9:39AM EDT | 41.00 | 0.37 | 0.28 | 0.35 | -0.07 | -15.91% | 2 | 123 | 32.72% |
| NEM240524P00041500 | 2024-05-08 2:13PM EDT | 41.50 | 0.99 | 0.34 | 0.46 | 0.00 | - | - | 77 | 32.03% |
| NEM240524P00042000 | 2024-05-09 3:49PM EDT | 42.00 | 0.64 | 0.45 | 0.65 | 0.00 | - | 106 | 132 | 33.01% |
| NEM240524P00042500 | 2024-05-09 3:21PM EDT | 42.50 | 0.90 | 0.74 | 0.81 | 0.00 | - | 11 | 7 | 32.03% |
| NEM240524P00043000 | 2024-05-10 9:33AM EDT | 43.00 | 0.78 | 0.96 | 1.11 | -0.42 | -35.00% | 4 | 69 | 34.13% |
| NEM240524P00044000 | 2024-05-09 11:34AM EDT | 44.00 | 1.86 | 1.41 | 1.70 | 0.00 | - | 4 | 57 | 35.06% |
| NEM240524P00045000 | 2024-04-25 9:35AM EDT | 45.00 | 4.55 | 2.17 | 2.47 | 0.00 | - | - | 1 | 38.09% |
| NEM240524P00046000 | 2024-04-29 9:41AM EDT | 46.00 | 4.55 | 2.98 | 3.10 | 0.00 | - | - | 1 | 32.52% |
| NEM240524P00047000 | 2024-04-25 1:01PM EDT | 47.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | - | 3 | 39.26% |
© 2024 Yahoo. All rights reserved.