Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00015000 | 2024-04-08 9:30AM EDT | 15.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NEM250117C00017500 | 2024-04-26 2:25PM EDT | 17.50 | 25.54 | 23.30 | 27.65 | 0.00 | - | 5 | 17 | 56.25% |
| NEM250117C00020000 | 2024-05-09 2:08PM EDT | 20.00 | 23.00 | 22.35 | 24.45 | +1.00 | +4.55% | 10 | 301 | 65.04% |
| NEM250117C00022500 | 2024-05-09 1:51PM EDT | 22.50 | 20.50 | 19.30 | 21.90 | -0.70 | -3.30% | 5 | 218 | 76.47% |
| NEM250117C00025000 | 2024-05-09 2:31PM EDT | 25.00 | 18.31 | 17.55 | 19.50 | +1.72 | +10.37% | 6 | 716 | 51.37% |
| NEM250117C00027500 | 2024-05-07 1:21PM EDT | 27.50 | 14.15 | 14.00 | 17.20 | 0.00 | - | 1 | 962 | 61.72% |
| NEM250117C00030000 | 2024-05-09 12:48PM EDT | 30.00 | 13.71 | 13.75 | 14.95 | +1.06 | +8.38% | 51 | 2,635 | 56.03% |
| NEM250117C00032500 | 2024-05-08 12:36PM EDT | 32.50 | 10.75 | 11.65 | 11.80 | 0.00 | - | 12 | 3,024 | 40.60% |
| NEM250117C00035000 | 2024-05-09 3:12PM EDT | 35.00 | 9.75 | 9.65 | 9.90 | +1.00 | +11.43% | 483 | 6,498 | 39.28% |
| NEM250117C00037500 | 2024-05-09 11:09AM EDT | 37.50 | 7.90 | 7.75 | 8.30 | +0.78 | +10.96% | 15 | 6,312 | 39.19% |
| NEM250117C00040000 | 2024-05-09 3:24PM EDT | 40.00 | 6.40 | 6.50 | 6.65 | +0.70 | +12.28% | 99 | 14,973 | 37.26% |
| NEM250117C00042500 | 2024-05-09 3:56PM EDT | 42.50 | 5.34 | 5.25 | 5.35 | +0.74 | +16.09% | 109 | 6,789 | 36.67% |
| NEM250117C00045000 | 2024-05-09 3:50PM EDT | 45.00 | 4.25 | 4.15 | 4.30 | +0.60 | +16.44% | 4,661 | 26,660 | 36.55% |
| NEM250117C00047500 | 2024-05-09 3:42PM EDT | 47.50 | 3.35 | 3.25 | 3.40 | +0.45 | +15.52% | 69 | 15,063 | 36.24% |
| NEM250117C00050000 | 2024-05-09 3:55PM EDT | 50.00 | 2.67 | 2.60 | 2.68 | +0.37 | +16.09% | 200 | 41,999 | 36.13% |
| NEM250117C00052500 | 2024-05-09 3:03PM EDT | 52.50 | 2.10 | 2.04 | 2.42 | +0.37 | +21.39% | 209 | 10,571 | 38.60% |
| NEM250117C00055000 | 2024-05-09 3:32PM EDT | 55.00 | 1.62 | 1.62 | 1.70 | +0.27 | +20.00% | 208 | 38,054 | 36.55% |
| NEM250117C00057500 | 2024-05-09 3:26PM EDT | 57.50 | 1.29 | 1.26 | 1.39 | +0.24 | +22.86% | 166 | 5,183 | 37.13% |
| NEM250117C00060000 | 2024-05-09 2:15PM EDT | 60.00 | 1.04 | 1.02 | 1.11 | +0.15 | +16.85% | 58 | 22,454 | 37.35% |
| NEM250117C00062500 | 2024-05-09 3:09PM EDT | 62.50 | 0.83 | 0.81 | 1.83 | +0.15 | +22.06% | 24 | 856 | 47.46% |
| NEM250117C00065000 | 2024-05-09 2:32PM EDT | 65.00 | 0.67 | 0.66 | 0.74 | +0.12 | +21.82% | 2 | 16,199 | 38.18% |
| NEM250117C00070000 | 2024-05-09 2:15PM EDT | 70.00 | 0.47 | 0.45 | 0.50 | +0.06 | +14.63% | 7 | 10,301 | 38.97% |
| NEM250117C00075000 | 2024-05-09 12:54PM EDT | 75.00 | 0.33 | 0.33 | 0.35 | +0.02 | +6.45% | 10 | 3,728 | 39.84% |
| NEM250117C00080000 | 2024-05-09 12:54PM EDT | 80.00 | 0.27 | 0.25 | 0.27 | +0.06 | +28.57% | 26 | 5,450 | 41.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00015000 | 2024-03-26 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 78.91% |
| NEM250117P00017500 | 2024-05-06 12:21PM EDT | 17.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 565 | 55.57% |
| NEM250117P00020000 | 2024-05-03 3:37PM EDT | 20.00 | 0.06 | 0.04 | 0.19 | 0.00 | - | 6 | 8,283 | 51.66% |
| NEM250117P00022500 | 2024-05-09 1:23PM EDT | 22.50 | 0.11 | 0.10 | 0.29 | -0.07 | -38.89% | 1 | 4,358 | 48.49% |
| NEM250117P00025000 | 2024-05-09 10:25AM EDT | 25.00 | 0.18 | 0.14 | 0.35 | -0.02 | -10.00% | 5 | 5,780 | 43.41% |
| NEM250117P00027500 | 2024-05-09 2:34PM EDT | 27.50 | 0.30 | 0.29 | 0.54 | -0.05 | -14.29% | 12 | 12,392 | 41.21% |
| NEM250117P00030000 | 2024-05-09 3:45PM EDT | 30.00 | 0.50 | 0.49 | 0.51 | -0.08 | -13.79% | 46 | 20,011 | 34.18% |
| NEM250117P00032500 | 2024-05-08 3:22PM EDT | 32.50 | 1.00 | 0.80 | 0.84 | 0.00 | - | 11 | 4,903 | 33.01% |
| NEM250117P00035000 | 2024-05-09 2:55PM EDT | 35.00 | 1.30 | 1.26 | 1.32 | -0.22 | -14.47% | 8 | 13,380 | 31.93% |
| NEM250117P00037500 | 2024-05-09 2:32PM EDT | 37.50 | 2.00 | 1.94 | 2.04 | -0.29 | -12.66% | 32 | 4,255 | 31.46% |
| NEM250117P00040000 | 2024-05-09 3:44PM EDT | 40.00 | 2.90 | 2.85 | 3.20 | -0.55 | -15.94% | 63 | 6,940 | 32.67% |
| NEM250117P00042500 | 2024-05-09 3:44PM EDT | 42.50 | 4.05 | 4.00 | 4.15 | -0.78 | -16.15% | 10 | 3,613 | 30.57% |
| NEM250117P00045000 | 2024-05-09 2:24PM EDT | 45.00 | 5.45 | 5.35 | 5.65 | -0.70 | -11.38% | 70 | 5,260 | 30.86% |
| NEM250117P00047500 | 2024-05-09 3:37PM EDT | 47.50 | 7.05 | 7.00 | 7.95 | -1.03 | -12.75% | 49 | 1,014 | 35.49% |
| NEM250117P00050000 | 2024-05-09 3:00PM EDT | 50.00 | 8.80 | 8.75 | 10.20 | -1.35 | -13.30% | 26 | 1,147 | 38.83% |
| NEM250117P00052500 | 2024-05-09 2:16PM EDT | 52.50 | 10.80 | 10.70 | 11.00 | -1.15 | -9.62% | 72 | 500 | 29.64% |
| NEM250117P00055000 | 2024-05-06 12:46PM EDT | 55.00 | 14.10 | 12.75 | 13.40 | 0.00 | - | 2 | 300 | 32.37% |
| NEM250117P00057500 | 2024-05-03 9:58AM EDT | 57.50 | 16.60 | 15.00 | 15.25 | 0.00 | - | 18 | 33 | 28.35% |
| NEM250117P00060000 | 2024-05-02 12:22PM EDT | 60.00 | 19.26 | 16.40 | 18.35 | 0.00 | - | 5 | 31 | 38.26% |
| NEM250117P00062500 | 2024-03-05 4:01PM EDT | 62.50 | 29.08 | 24.35 | 25.00 | 0.00 | - | 1 | 0 | 73.17% |
| NEM250117P00065000 | 2024-03-22 9:55AM EDT | 65.00 | 30.55 | 24.00 | 28.35 | 0.00 | - | 1 | 0 | 68.76% |
| NEM250117P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 27.85 | 29.70 | 0.00 | - | 1 | 1 | 53.30% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2024-01-19 3:25PM EDT | 80.00 | 45.45 | 45.75 | 49.15 | 0.00 | - | 1 | 0 | 130.19% |
© 2024 Yahoo. All rights reserved.