Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00032000 | 2024-05-07 2:55PM EDT | 32.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240531C00033000 | 2024-04-22 9:30AM EDT | 33.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240531C00034000 | 2024-05-08 11:54AM EDT | 34.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240531C00035000 | 2024-05-02 2:23PM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240531C00036000 | 2024-05-03 2:17PM EDT | 36.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEM240531C00037000 | 2024-05-07 9:53AM EDT | 37.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240531C00038000 | 2024-05-09 12:41PM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM240531C00039000 | 2024-05-09 12:20PM EDT | 39.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NEM240531C00040000 | 2024-05-09 1:32PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM240531C00041000 | 2024-05-09 3:29PM EDT | 41.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| NEM240531C00042000 | 2024-05-09 3:58PM EDT | 42.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| NEM240531C00043000 | 2024-05-09 3:27PM EDT | 43.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| NEM240531C00044000 | 2024-05-09 3:26PM EDT | 44.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| NEM240531C00045000 | 2024-05-09 3:55PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| NEM240531C00046000 | 2024-05-09 3:57PM EDT | 46.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| NEM240531C00047000 | 2024-05-09 3:50PM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NEM240531C00048000 | 2024-05-08 12:49PM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NEM240531C00049000 | 2024-05-09 11:44AM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NEM240531C00050000 | 2024-05-09 11:44AM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NEM240531C00051000 | 2024-05-08 12:50PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NEM240531C00052000 | 2024-05-08 9:46AM EDT | 52.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM240531C00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00030000 | 2024-04-17 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240531P00031000 | 2024-04-15 11:49AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NEM240531P00032000 | 2024-04-26 9:45AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NEM240531P00033000 | 2024-05-06 12:16PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NEM240531P00034000 | 2024-05-07 11:38AM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NEM240531P00035000 | 2024-05-08 11:11AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NEM240531P00036000 | 2024-05-07 11:38AM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NEM240531P00037000 | 2024-05-08 10:12AM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240531P00038000 | 2024-05-09 3:44PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NEM240531P00039000 | 2024-05-09 12:00PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NEM240531P00040000 | 2024-05-09 3:46PM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NEM240531P00041000 | 2024-05-09 3:32PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NEM240531P00042000 | 2024-05-09 3:59PM EDT | 42.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| NEM240531P00043000 | 2024-05-09 2:43PM EDT | 43.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NEM240531P00044000 | 2024-05-09 1:01PM EDT | 44.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM240531P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.