Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00020000 | 2024-04-25 11:38AM EDT | 20.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621C00022500 | 2024-04-24 1:54PM EDT | 22.50 | 16.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEM240621C00025000 | 2024-05-09 10:10AM EDT | 25.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NEM240621C00027500 | 2024-04-29 1:40PM EDT | 27.50 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621C00030000 | 2024-05-08 10:14AM EDT | 30.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240621C00032500 | 2024-05-09 11:14AM EDT | 32.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| NEM240621C00035000 | 2024-05-09 3:51PM EDT | 35.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NEM240621C00037500 | 2024-05-09 2:46PM EDT | 37.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NEM240621C00040000 | 2024-05-09 3:55PM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| NEM240621C00042500 | 2024-05-09 3:58PM EDT | 42.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 0.00% |
| NEM240621C00045000 | 2024-05-09 3:59PM EDT | 45.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4,307 | 0 | 3.13% |
| NEM240621C00047500 | 2024-05-09 3:59PM EDT | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| NEM240621C00050000 | 2024-05-09 3:59PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 12.50% |
| NEM240621C00052500 | 2024-05-09 3:44PM EDT | 52.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 12.50% |
| NEM240621C00055000 | 2024-05-09 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| NEM240621C00057500 | 2024-05-08 12:25PM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM240621C00060000 | 2024-05-09 3:46PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NEM240621C00065000 | 2024-05-07 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NEM240621C00070000 | 2024-05-09 3:26PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEM240621C00075000 | 2024-05-09 3:26PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00017500 | 2023-11-10 1:03PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 117.19% |
| NEM240621P00020000 | 2024-03-28 3:24PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 101.17% |
| NEM240621P00022500 | 2024-04-25 9:48AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240621P00025000 | 2024-05-06 10:39AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240621P00027500 | 2024-05-09 10:25AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM240621P00030000 | 2024-05-09 9:58AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NEM240621P00032500 | 2024-05-09 1:39PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NEM240621P00035000 | 2024-05-09 3:07PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| NEM240621P00037500 | 2024-05-09 3:37PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| NEM240621P00040000 | 2024-05-09 3:41PM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 6.25% |
| NEM240621P00042500 | 2024-05-09 3:23PM EDT | 42.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 0.78% |
| NEM240621P00045000 | 2024-05-09 3:06PM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NEM240621P00047500 | 2024-05-09 12:36PM EDT | 47.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM240621P00050000 | 2024-04-25 1:19PM EDT | 50.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240621P00052500 | 2024-04-11 3:26PM EDT | 52.50 | 13.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240621P00055000 | 2024-03-27 2:37PM EDT | 55.00 | 19.95 | 11.35 | 12.60 | 0.00 | - | 26 | 37 | 56.59% |
| NEM240621P00057500 | 2024-05-01 3:49PM EDT | 57.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 22.05 | 22.35 | 0.00 | - | 3 | 0 | 169.63% |
| NEM240621P00065000 | 2023-10-23 10:08AM EDT | 65.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240621P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 125.98% |
| NEM240621P00075000 | 2024-04-03 3:41PM EDT | 75.00 | 37.65 | 32.45 | 35.45 | 0.00 | - | 10 | 0 | 144.68% |
© 2024 Yahoo. All rights reserved.