Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920C00015000 | 2024-04-19 10:36AM EDT | 15.00 | 24.50 | 25.90 | 30.00 | 0.00 | - | 3 | 4 | 86.33% |
| NEM240920C00020000 | 2024-04-04 2:09PM EDT | 20.00 | 18.30 | 19.50 | 21.00 | 0.00 | - | 2 | 15 | 0.00% |
| NEM240920C00022500 | 2024-03-26 11:48AM EDT | 22.50 | 12.30 | 20.25 | 21.80 | 0.00 | - | 8 | 21 | 81.40% |
| NEM240920C00025000 | 2024-04-25 2:59PM EDT | 25.00 | 19.15 | 16.55 | 19.75 | 0.00 | - | 28 | 877 | 57.81% |
| NEM240920C00027500 | 2024-05-09 1:42PM EDT | 27.50 | 15.60 | 13.65 | 17.10 | -0.35 | -2.19% | 2 | 3,120 | 82.69% |
| NEM240920C00030000 | 2024-05-09 12:21PM EDT | 30.00 | 13.20 | 12.05 | 15.50 | +1.11 | +9.18% | 3 | 7,576 | 56.25% |
| NEM240920C00032500 | 2024-05-09 2:45PM EDT | 32.50 | 11.00 | 10.35 | 11.10 | +1.07 | +10.78% | 1 | 3,354 | 43.65% |
| NEM240920C00035000 | 2024-05-09 3:05PM EDT | 35.00 | 8.85 | 7.90 | 9.00 | +1.10 | +14.19% | 4 | 16,494 | 41.38% |
| NEM240920C00037500 | 2024-05-09 1:56PM EDT | 37.50 | 6.73 | 6.70 | 6.90 | +0.79 | +13.30% | 19 | 3,163 | 37.28% |
| NEM240920C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 5.15 | 5.05 | 5.20 | +0.90 | +21.18% | 480 | 14,155 | 35.94% |
| NEM240920C00042500 | 2024-05-09 3:59PM EDT | 42.50 | 3.76 | 3.70 | 3.80 | +0.71 | +23.28% | 189 | 5,468 | 35.10% |
| NEM240920C00045000 | 2024-05-09 3:58PM EDT | 45.00 | 2.69 | 2.65 | 2.69 | +0.56 | +26.29% | 3,134 | 7,581 | 34.50% |
| NEM240920C00047500 | 2024-05-09 3:39PM EDT | 47.50 | 1.86 | 1.85 | 1.89 | +0.33 | +21.57% | 209 | 4,311 | 34.50% |
| NEM240920C00050000 | 2024-05-09 3:59PM EDT | 50.00 | 1.30 | 1.27 | 1.32 | +0.28 | +27.45% | 180 | 6,045 | 34.74% |
| NEM240920C00055000 | 2024-05-09 3:30PM EDT | 55.00 | 0.61 | 0.61 | 0.65 | +0.11 | +22.00% | 11 | 1,316 | 35.69% |
| NEM240920C00060000 | 2024-05-09 3:41PM EDT | 60.00 | 0.33 | 0.31 | 0.36 | +0.05 | +17.86% | 155 | 2,536 | 37.60% |
| NEM240920C00065000 | 2024-05-06 1:59PM EDT | 65.00 | 0.16 | 0.19 | 0.22 | 0.00 | - | 5 | 57 | 39.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920P00017500 | 2024-02-26 11:11AM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NEM240920P00020000 | 2024-04-26 2:51PM EDT | 20.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 191 | 69.34% |
| NEM240920P00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 3,136 | 60.06% |
| NEM240920P00025000 | 2024-05-09 10:32AM EDT | 25.00 | 0.12 | 0.03 | 0.20 | +0.02 | +20.00% | 1 | 2,463 | 52.73% |
| NEM240920P00027500 | 2024-05-09 2:51PM EDT | 27.50 | 0.11 | 0.10 | 0.61 | -0.03 | -21.43% | 16 | 8,866 | 50.73% |
| NEM240920P00030000 | 2024-05-09 3:46PM EDT | 30.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 77 | 10,769 | 36.43% |
| NEM240920P00032500 | 2024-05-09 3:27PM EDT | 32.50 | 0.35 | 0.30 | 0.33 | -0.08 | -18.60% | 65 | 12,041 | 34.18% |
| NEM240920P00035000 | 2024-05-09 3:04PM EDT | 35.00 | 0.61 | 0.59 | 0.62 | -0.17 | -21.79% | 37 | 10,056 | 32.72% |
| NEM240920P00037500 | 2024-05-09 3:53PM EDT | 37.50 | 1.09 | 1.06 | 1.14 | -0.34 | -23.78% | 511 | 3,378 | 31.98% |
| NEM240920P00040000 | 2024-05-09 3:45PM EDT | 40.00 | 1.87 | 1.86 | 1.90 | -0.50 | -21.10% | 66 | 7,394 | 31.08% |
| NEM240920P00042500 | 2024-05-09 3:45PM EDT | 42.50 | 2.96 | 2.95 | 3.05 | -0.64 | -17.78% | 132 | 5,441 | 31.13% |
| NEM240920P00045000 | 2024-05-09 3:38PM EDT | 45.00 | 4.40 | 4.35 | 4.45 | -0.81 | -15.55% | 19 | 399 | 30.62% |
| NEM240920P00047500 | 2024-05-09 10:21AM EDT | 47.50 | 6.55 | 6.00 | 8.20 | -0.43 | -6.16% | 91 | 444 | 51.01% |
| NEM240920P00050000 | 2024-05-08 3:28PM EDT | 50.00 | 9.20 | 7.95 | 8.90 | 0.00 | - | 3 | 998 | 39.53% |
| NEM240920P00055000 | 2024-04-26 10:30AM EDT | 55.00 | 12.40 | 11.45 | 13.30 | 0.00 | - | 59 | 120 | 42.97% |
© 2024 Yahoo. All rights reserved.