New Zealand markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.57+0.32 (+0.91%)
As of 09:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240328C000210002024-03-21 10:30AM EDT21.0013.8012.9516.700.00--1657.81%
NEM240328C000250002024-03-11 3:08PM EDT25.0010.408.9012.700.00-37461.72%
NEM240328C000260002024-03-04 11:36AM EDT26.006.508.5011.150.00-11430.47%
NEM240328C000270002024-03-18 11:44AM EDT27.007.276.8510.800.00-11389.06%
NEM240328C000275002024-03-25 10:04AM EDT27.507.396.2010.400.00-55359.38%
NEM240328C000280002024-03-21 9:42AM EDT28.007.406.158.550.00-521539.84%
NEM240328C000285002024-03-26 2:02PM EDT28.505.706.058.000.00-43502.73%
NEM240328C000290002024-03-21 2:12PM EDT29.005.605.057.450.00-18466.41%
NEM240328C000295002024-03-26 2:02PM EDT29.504.704.507.350.00-45519.92%
NEM240328C000300002024-03-27 1:35PM EDT30.005.004.306.600.00-13197445.70%
NEM240328C000305002024-03-27 12:34PM EDT30.504.403.756.100.00-4224419.53%
NEM240328C000310002024-03-27 3:51PM EDT31.004.002.716.050.00-605713472.27%
NEM240328C000315002024-03-27 12:32PM EDT31.503.402.235.550.00-338444.14%
NEM240328C000320002024-03-27 3:59PM EDT32.003.201.775.050.00-47137415.82%
NEM240328C000325002024-03-27 10:47AM EDT32.502.301.255.000.00-39160112.50%
NEM240328C000330002024-03-27 3:55PM EDT33.002.190.843.250.00-83534231.64%
NEM240328C000335002024-03-27 2:56PM EDT33.501.520.284.300.00-6195125.00%
NEM240328C000340002024-03-28 9:30AM EDT34.001.761.492.00+0.50+39.68%102,45695.70%
NEM240328C000345002024-03-27 3:59PM EDT34.500.750.472.310.00-2,6682,863100.39%
NEM240328C000350002024-03-28 9:30AM EDT35.000.860.770.94+0.46+115.00%634,11270.70%
NEM240328C000355002024-03-28 9:32AM EDT35.500.370.440.54+0.22+146.67%941,70761.33%
NEM240328C000360002024-03-28 9:30AM EDT36.000.280.100.14+0.23+460.00%2098341.41%
NEM240328C000365002024-03-28 9:30AM EDT36.500.390.030.09+0.36+1,200.00%1343051.95%
NEM240328C000370002024-03-28 9:30AM EDT37.000.030.000.00+0.02+200.00%109,14825.00%
NEM240328C000375002024-03-28 9:30AM EDT37.500.360.000.00+0.32+114.29%117125.00%
NEM240328C000380002024-03-26 10:02AM EDT38.000.010.010.270.00-42890112.11%
NEM240328C000385002024-03-21 11:13AM EDT38.500.030.000.000.00-21550.00%
NEM240328C000390002024-03-25 1:28PM EDT39.000.010.000.000.00-12116050.00%
NEM240328C000395002024-03-25 9:38AM EDT39.500.030.000.000.00-2450.00%
NEM240328C000400002024-03-25 2:04PM EDT40.000.010.000.000.00-3031050.00%
NEM240328C000410002024-03-13 11:43AM EDT41.000.040.000.420.00-330214.45%
NEM240328C000420002024-03-06 12:59PM EDT42.000.100.000.000.00-142050.00%
NEM240328C000430002024-03-08 2:54PM EDT43.000.050.000.100.00-1011195.31%
NEM240328C000440002024-03-05 11:36AM EDT44.000.400.000.000.00--150.00%
NEM240328C000450002024-03-15 10:46AM EDT45.000.060.000.000.00-1350.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240328P000250002024-02-26 3:45PM EDT25.000.080.001.270.00-3031607.81%
NEM240328P000260002024-03-20 2:17PM EDT26.000.420.000.000.00-181050.00%
NEM240328P000270002024-03-21 9:33AM EDT27.000.010.000.020.00-2524218.75%
NEM240328P000280002024-03-25 2:14PM EDT28.000.030.000.000.00-320150.00%
NEM240328P000285002024-03-12 3:12PM EDT28.500.040.000.000.00--18050.00%
NEM240328P000290002024-03-25 3:37PM EDT29.000.010.000.000.00-525350.00%
NEM240328P000300002024-03-27 9:30AM EDT30.000.020.000.000.00-147550.00%
NEM240328P000310002024-03-25 9:53AM EDT31.000.010.000.000.00-3063150.00%
NEM240328P000315002024-03-26 2:59PM EDT31.500.020.000.000.00-111050.00%
NEM240328P000320002024-03-27 10:04AM EDT32.000.010.000.000.00-348750.00%
NEM240328P000325002024-03-26 2:36PM EDT32.500.020.000.000.00-5552350.00%
NEM240328P000330002024-03-27 3:44PM EDT33.000.010.000.000.00-201,72850.00%
NEM240328P000335002024-03-27 11:29AM EDT33.500.020.000.000.00-1091,54925.00%
NEM240328P000340002024-03-27 3:47PM EDT34.000.030.000.450.00-437994105.86%
NEM240328P000345002024-03-27 3:54PM EDT34.500.050.000.000.00-1,2571,38412.50%
NEM240328P000350002024-03-28 9:30AM EDT35.000.080.000.00-0.06-30.00%143812.50%
NEM240328P000355002024-03-27 10:07AM EDT35.500.930.080.130.00-207421.88%
NEM240328P000360002024-03-27 3:44PM EDT36.000.960.000.000.00-9190.00%
NEM240328P000365002024-03-25 9:42AM EDT36.501.860.491.060.00-6059.77%
NEM240328P000370002024-03-21 9:31AM EDT37.002.240.000.000.00-100.00%
NEM240328P000375002024-03-26 2:38PM EDT37.503.250.103.700.00-111344.34%
NEM240328P000380002024-03-26 2:36PM EDT38.003.850.313.900.00-166325.78%
NEM240328P000390002024-03-22 10:33AM EDT39.004.641.184.950.00-10375.98%
NEM240328P000400002024-03-26 2:57PM EDT40.005.792.245.200.00-13047298.44%
NEM240328P000415002024-03-26 2:42PM EDT41.507.403.706.900.00-2810382.42%
NEM240328P000430002024-03-26 2:42PM EDT43.008.775.458.450.00-176437.50%
NEM240328P000435002024-03-27 10:47AM EDT43.508.700.000.000.00---0.00%
NEM240328P000440002024-03-21 9:44AM EDT44.008.557.009.350.00--0448.83%
NEM240328P000450002024-03-26 2:38PM EDT45.0010.757.3510.900.00-21572.27%