Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116C00015000 | 2024-05-07 1:42PM EDT | 15.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM260116C00017500 | 2024-04-25 9:31AM EDT | 17.50 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM260116C00020000 | 2024-05-01 3:13PM EDT | 20.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM260116C00022500 | 2024-05-07 3:02PM EDT | 22.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM260116C00025000 | 2024-05-01 1:42PM EDT | 25.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM260116C00027500 | 2024-05-08 9:35AM EDT | 27.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM260116C00030000 | 2024-05-09 1:13PM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NEM260116C00032500 | 2024-05-09 2:37PM EDT | 32.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM260116C00035000 | 2024-05-09 3:50PM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM260116C00037500 | 2024-05-08 10:32AM EDT | 37.50 | 10.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NEM260116C00040000 | 2024-05-09 1:21PM EDT | 40.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| NEM260116C00042500 | 2024-05-09 10:16AM EDT | 42.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM260116C00045000 | 2024-05-09 1:31PM EDT | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NEM260116C00047500 | 2024-05-09 3:10PM EDT | 47.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NEM260116C00050000 | 2024-05-09 3:39PM EDT | 50.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| NEM260116C00055000 | 2024-05-09 11:09AM EDT | 55.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NEM260116C00060000 | 2024-05-09 3:55PM EDT | 60.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NEM260116C00065000 | 2024-05-09 1:34PM EDT | 65.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116P00015000 | 2024-04-25 3:01PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NEM260116P00017500 | 2024-04-25 3:02PM EDT | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NEM260116P00020000 | 2024-05-07 12:51PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM260116P00022500 | 2024-05-09 2:40PM EDT | 22.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NEM260116P00025000 | 2024-05-09 1:14PM EDT | 25.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NEM260116P00027500 | 2024-05-09 3:19PM EDT | 27.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NEM260116P00030000 | 2024-05-07 10:25AM EDT | 30.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NEM260116P00032500 | 2024-05-09 3:53PM EDT | 32.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NEM260116P00035000 | 2024-05-09 10:12AM EDT | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NEM260116P00037500 | 2024-05-09 3:53PM EDT | 37.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NEM260116P00040000 | 2024-05-09 11:44AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NEM260116P00042500 | 2024-05-09 1:28PM EDT | 42.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| NEM260116P00045000 | 2024-05-06 1:21PM EDT | 45.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM260116P00047500 | 2024-05-03 2:13PM EDT | 47.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEM260116P00050000 | 2024-05-06 12:19PM EDT | 50.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM260116P00055000 | 2024-05-03 11:31AM EDT | 55.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM260116P00060000 | 2024-04-05 1:21PM EDT | 60.00 | 21.25 | 18.55 | 20.55 | 0.00 | - | 75 | 81 | 36.85% |
© 2024 Yahoo. All rights reserved.