Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240614C00032000 | 2024-06-04 9:52AM EDT | 32.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240614C00033000 | 2024-06-03 1:28PM EDT | 33.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM240614C00036000 | 2024-05-31 2:05PM EDT | 36.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240614C00037000 | 2024-06-03 1:28PM EDT | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NEM240614C00038000 | 2024-06-03 3:44PM EDT | 38.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM240614C00038500 | 2024-05-31 3:43PM EDT | 38.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240614C00039000 | 2024-06-04 1:19PM EDT | 39.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NEM240614C00039500 | 2024-06-04 11:15AM EDT | 39.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NEM240614C00040000 | 2024-06-04 3:16PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NEM240614C00040500 | 2024-06-04 3:46PM EDT | 40.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| NEM240614C00041000 | 2024-06-04 3:45PM EDT | 41.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| NEM240614C00041500 | 2024-06-04 3:57PM EDT | 41.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| NEM240614C00042000 | 2024-06-04 3:57PM EDT | 42.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| NEM240614C00042500 | 2024-06-04 3:37PM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| NEM240614C00043000 | 2024-06-04 3:49PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 12.50% |
| NEM240614C00043500 | 2024-06-04 9:43AM EDT | 43.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240614C00044000 | 2024-06-04 2:52PM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NEM240614C00044500 | 2024-06-04 9:54AM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240614C00045000 | 2024-06-04 9:54AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NEM240614C00045500 | 2024-06-03 11:22AM EDT | 45.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240614C00046000 | 2024-06-04 3:20PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NEM240614C00046500 | 2024-06-03 9:47AM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240614C00047000 | 2024-06-03 1:11PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| NEM240614C00047500 | 2024-05-28 10:38AM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NEM240614C00048000 | 2024-05-31 11:12AM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240614C00049000 | 2024-06-04 9:30AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM240614C00050000 | 2024-06-04 9:34AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240614C00051000 | 2024-05-22 11:06AM EDT | 51.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NEM240614C00052000 | 2024-05-21 2:22PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NEM240614C00053000 | 2024-05-20 3:34PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM240614C00055000 | 2024-05-21 2:21PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM240614C00060000 | 2024-06-04 2:36PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240614P00034000 | 2024-05-15 1:55PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240614P00035000 | 2024-06-04 1:46PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240614P00035500 | 2024-06-04 1:58PM EDT | 35.50 | 0.66 | - | - | 0.00 | - | - | - | 0.00% |
| NEM240614P00036000 | 2024-05-24 10:15AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM240614P00037000 | 2024-06-04 10:13AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240614P00037500 | 2024-06-03 12:58PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NEM240614P00038000 | 2024-06-04 10:24AM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NEM240614P00038500 | 2024-06-04 10:41AM EDT | 38.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NEM240614P00039000 | 2024-06-04 3:32PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NEM240614P00039500 | 2024-06-04 3:01PM EDT | 39.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NEM240614P00040000 | 2024-06-04 3:58PM EDT | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NEM240614P00040500 | 2024-06-04 2:52PM EDT | 40.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.20% |
| NEM240614P00041000 | 2024-06-04 2:28PM EDT | 41.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NEM240614P00041500 | 2024-06-04 3:58PM EDT | 41.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NEM240614P00042000 | 2024-06-04 1:02PM EDT | 42.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NEM240614P00042500 | 2024-06-04 1:27PM EDT | 42.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEM240614P00043000 | 2024-06-03 1:30PM EDT | 43.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240614P00043500 | 2024-06-04 9:31AM EDT | 43.50 | 2.91 | - | - | 0.00 | - | - | - | 0.00% |
| NEM240614P00044000 | 2024-06-04 12:52PM EDT | 44.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240614P00044500 | 2024-05-31 11:25AM EDT | 44.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240614P00045000 | 2024-05-31 10:51AM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240614P00046000 | 2024-06-03 9:57AM EDT | 46.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240614P00047000 | 2024-05-20 1:03PM EDT | 47.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.