Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM241220C00025000 | 2024-05-10 11:29AM EDT | 25.00 | 18.30 | 18.05 | 18.30 | -0.04 | -0.22% | 10 | 1 | 52.64% |
| NEM241220C00030000 | 2024-05-09 1:34PM EDT | 30.00 | 13.60 | 13.45 | 13.70 | 0.00 | - | 3 | 263 | 44.51% |
| NEM241220C00032500 | 2024-04-22 11:07AM EDT | 32.50 | 7.80 | 9.95 | 11.50 | 0.00 | - | - | 16 | 40.97% |
| NEM241220C00035000 | 2024-05-08 12:56PM EDT | 35.00 | 8.70 | 9.25 | 9.50 | 0.00 | - | 167 | 1,578 | 38.81% |
| NEM241220C00037500 | 2024-05-10 11:22AM EDT | 37.50 | 7.67 | 7.60 | 7.75 | -0.11 | -1.41% | 61 | 1,912 | 37.68% |
| NEM241220C00040000 | 2024-05-10 9:57AM EDT | 40.00 | 6.40 | 6.05 | 6.20 | +0.90 | +16.36% | 26 | 655 | 36.71% |
| NEM241220C00042500 | 2024-05-10 11:35AM EDT | 42.50 | 4.88 | 4.80 | 4.90 | -0.01 | -0.20% | 255 | 721 | 36.15% |
| NEM241220C00045000 | 2024-05-10 1:05PM EDT | 45.00 | 3.80 | 3.70 | 3.85 | -0.06 | -1.55% | 108 | 861 | 35.96% |
| NEM241220C00047500 | 2024-05-10 1:16PM EDT | 47.50 | 2.96 | 2.90 | 2.96 | -0.09 | -2.95% | 18 | 4,271 | 35.57% |
| NEM241220C00050000 | 2024-05-10 1:06PM EDT | 50.00 | 2.27 | 2.25 | 2.29 | -0.05 | -2.16% | 106 | 565 | 35.60% |
| NEM241220C00055000 | 2024-05-10 11:35AM EDT | 55.00 | 1.37 | 1.31 | 1.37 | -0.05 | -3.52% | 5 | 190 | 35.94% |
| NEM241220C00060000 | 2024-05-03 3:10PM EDT | 60.00 | 0.99 | 0.79 | 0.82 | +0.32 | +47.76% | 4 | 32 | 36.40% |
| NEM241220C00065000 | 2024-05-10 9:49AM EDT | 65.00 | 0.56 | 0.48 | 0.52 | +0.05 | +9.80% | 3 | 22 | 37.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM241220P00025000 | 2024-05-08 11:54AM EDT | 25.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 1 | 33 | 46.68% |
| NEM241220P00027500 | 2024-05-09 2:40PM EDT | 27.50 | 0.20 | 0.10 | 2.19 | 0.00 | - | 1 | 69 | 54.54% |
| NEM241220P00030000 | 2024-05-10 1:12PM EDT | 30.00 | 0.42 | 0.40 | 0.44 | -0.07 | -14.29% | 4 | 260 | 34.57% |
| NEM241220P00032500 | 2024-05-10 11:05AM EDT | 32.50 | 0.72 | 0.69 | 0.72 | -0.06 | -7.69% | 2 | 53 | 32.96% |
| NEM241220P00035000 | 2024-05-07 12:06PM EDT | 35.00 | 1.43 | 1.14 | 1.18 | 0.00 | - | 6 | 91 | 31.98% |
| NEM241220P00037500 | 2024-05-10 1:24PM EDT | 37.50 | 1.80 | 1.79 | 1.85 | 0.00 | - | 5 | 269 | 31.25% |
| NEM241220P00040000 | 2024-05-09 3:02PM EDT | 40.00 | 2.71 | 2.69 | 2.75 | 0.00 | - | 1 | 194 | 30.58% |
| NEM241220P00042500 | 2024-05-10 1:06PM EDT | 42.50 | 3.85 | 3.80 | 3.90 | +0.01 | +0.26% | 21 | 33 | 30.01% |
| NEM241220P00045000 | 2024-05-01 12:23PM EDT | 45.00 | 6.60 | 5.20 | 5.35 | 0.00 | - | 8 | 10 | 29.86% |
| NEM241220P00047500 | 2024-05-01 2:19PM EDT | 47.50 | 8.17 | 6.85 | 7.10 | 0.00 | - | 1 | 22 | 30.32% |
| NEM241220P00050000 | 2024-05-09 12:15PM EDT | 50.00 | 8.75 | 8.65 | 8.80 | 0.00 | - | 1 | 396 | 28.78% |
| NEM241220P00055000 | 2024-05-08 2:46PM EDT | 55.00 | 13.79 | 12.80 | 13.00 | 0.00 | - | 1 | 372 | 28.42% |
© 2024 Yahoo. All rights reserved.