Newmont Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00020000 | 2024-04-30 12:43PM EDT | 20.00 | 20.80 | 22.20 | 23.20 | 0.00 | - | - | 22 | 425.00% |
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 17.65 | 17.75 | 0.00 | - | 25 | 25 | 309.38% |
| NEM240510C00032000 | 2024-05-08 10:47AM EDT | 32.00 | 9.75 | 9.50 | 11.85 | 0.00 | - | 10 | 10 | 50.00% |
| NEM240510C00033000 | 2024-05-08 10:47AM EDT | 33.00 | 8.75 | 9.65 | 9.75 | 0.00 | - | 1 | 8 | 160.94% |
| NEM240510C00033500 | 2024-05-06 3:11PM EDT | 33.50 | 7.88 | 9.05 | 9.25 | 0.00 | - | 10 | 14 | 182.81% |
| NEM240510C00034000 | 2024-05-03 3:26PM EDT | 34.00 | 6.71 | 6.90 | 10.55 | 0.00 | - | 3 | 738 | 160.94% |
| NEM240510C00034500 | 2024-05-03 3:14PM EDT | 34.50 | 6.25 | 6.20 | 10.00 | 0.00 | - | 4 | 32 | 429.69% |
| NEM240510C00035000 | 2024-05-09 11:24AM EDT | 35.00 | 7.75 | 7.10 | 7.75 | +1.10 | +16.54% | 1 | 27 | 154.69% |
| NEM240510C00035500 | 2024-05-03 3:45PM EDT | 35.50 | 5.20 | 6.35 | 8.45 | 0.00 | - | 4 | 29 | 185.94% |
| NEM240510C00036000 | 2024-05-09 10:46AM EDT | 36.00 | 6.45 | 4.60 | 8.35 | +0.70 | +12.17% | 16 | 208 | 363.09% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 4.10 | 6.25 | 0.00 | - | - | 1 | 127.34% |
| NEM240510C00037000 | 2024-05-08 3:53PM EDT | 37.00 | 5.59 | 3.70 | 5.75 | +1.09 | +24.22% | 2 | 28 | 117.97% |
| NEM240510C00037500 | 2024-05-09 12:41PM EDT | 37.50 | 5.38 | 3.45 | 6.40 | +1.22 | +29.33% | 13 | 25 | 267.77% |
| NEM240510C00038000 | 2024-05-09 1:31PM EDT | 38.00 | 4.70 | 4.65 | 4.75 | +1.15 | +32.39% | 7 | 204 | 81.25% |
| NEM240510C00038500 | 2024-05-09 10:01AM EDT | 38.50 | 3.45 | 2.18 | 6.10 | +0.30 | +9.52% | 5 | 40 | 304.49% |
| NEM240510C00039000 | 2024-05-09 1:06PM EDT | 39.00 | 3.75 | 2.35 | 3.75 | +1.09 | +40.98% | 5 | 309 | 82.03% |
| NEM240510C00039500 | 2024-05-09 12:36PM EDT | 39.50 | 3.22 | 2.59 | 3.25 | +1.26 | +64.29% | 3 | 7 | 72.66% |
| NEM240510C00040000 | 2024-05-09 1:27PM EDT | 40.00 | 2.73 | 2.67 | 2.80 | +1.15 | +72.78% | 226 | 655 | 60.16% |
| NEM240510C00040500 | 2024-05-09 12:04PM EDT | 40.50 | 2.15 | 2.15 | 2.24 | +0.95 | +79.17% | 67 | 184 | 52.34% |
| NEM240510C00041000 | 2024-05-09 1:32PM EDT | 41.00 | 1.70 | 1.52 | 2.41 | +0.97 | +132.88% | 80 | 769 | 71.88% |
| NEM240510C00041500 | 2024-05-09 12:34PM EDT | 41.50 | 1.32 | 1.19 | 1.24 | +0.89 | +206.98% | 95 | 1,803 | 33.01% |
| NEM240510C00042000 | 2024-05-09 1:15PM EDT | 42.00 | 0.81 | 0.70 | 0.81 | +0.63 | +350.00% | 1,143 | 1,378 | 30.47% |
| NEM240510C00042500 | 2024-05-09 1:28PM EDT | 42.50 | 0.42 | 0.41 | 0.46 | +0.30 | +250.00% | 1,267 | 1,910 | 29.10% |
| NEM240510C00043000 | 2024-05-09 12:59PM EDT | 43.00 | 0.21 | 0.19 | 0.22 | +0.14 | +200.00% | 1,124 | 2,019 | 28.42% |
| NEM240510C00043500 | 2024-05-09 1:06PM EDT | 43.50 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 16 | 484 | 31.84% |
| NEM240510C00044000 | 2024-05-09 12:48PM EDT | 44.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 86 | 914 | 35.55% |
| NEM240510C00044500 | 2024-05-07 3:53PM EDT | 44.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 371 | 41.02% |
| NEM240510C00045000 | 2024-05-09 12:47PM EDT | 45.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 1,687 | 46.48% |
| NEM240510C00045500 | 2024-05-06 9:30AM EDT | 45.50 | 0.02 | 0.01 | 0.64 | 0.00 | - | 5 | 6 | 97.27% |
| NEM240510C00046000 | 2024-05-09 9:59AM EDT | 46.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 15 | 1,973 | 57.81% |
| NEM240510C00046500 | 2024-05-01 1:22PM EDT | 46.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 20 | 123.44% |
| NEM240510C00047000 | 2024-05-06 3:30PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 320 | 665 | 65.63% |
| NEM240510C00048000 | 2024-05-06 1:08PM EDT | 48.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 8 | 219 | 125.39% |
| NEM240510C00049000 | 2024-05-09 12:42PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 167.19% |
| NEM240510C00050000 | 2024-05-09 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 350 | 667 | 90.63% |
| NEM240510C00052000 | 2024-05-03 12:01PM EDT | 52.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 213.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 2024-03-28 2:58PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 378.13% |
| NEM240510P00030000 | 2024-05-03 11:45AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 198.44% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 325.39% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 119 | 349.22% |
| NEM240510P00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 33 | 169 | 275.00% |
| NEM240510P00034000 | 2024-05-08 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 920 | 1,345 | 118.75% |
| NEM240510P00035000 | 2024-05-07 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 484 | 106.25% |
| NEM240510P00035500 | 2024-05-01 11:07AM EDT | 35.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 214.45% |
| NEM240510P00036000 | 2024-05-07 9:45AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 288 | 202.34% |
| NEM240510P00036500 | 2024-05-08 12:21PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 80 | 84.38% |
| NEM240510P00037000 | 2024-05-09 11:59AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 360 | 90.63% |
| NEM240510P00037500 | 2024-05-09 9:36AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 660 | 317 | 82.81% |
| NEM240510P00038000 | 2024-05-08 3:38PM EDT | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 23 | 506 | 84.38% |
| NEM240510P00038500 | 2024-05-06 11:44AM EDT | 38.50 | 0.03 | 0.00 | 0.57 | 0.00 | - | 2 | 454 | 130.08% |
| NEM240510P00039000 | 2024-05-08 1:16PM EDT | 39.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 20 | 411 | 67.97% |
| NEM240510P00039500 | 2024-05-09 12:30PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 17 | 1,382 | 55.47% |
| NEM240510P00040000 | 2024-05-09 11:34AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 11 | 792 | 51.56% |
| NEM240510P00040500 | 2024-05-09 11:55AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 10 | 1,105 | 43.75% |
| NEM240510P00041000 | 2024-05-09 12:45PM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 71 | 686 | 35.16% |
| NEM240510P00041500 | 2024-05-09 11:11AM EDT | 41.50 | 0.04 | 0.02 | 0.05 | -0.36 | -90.00% | 537 | 1,682 | 30.47% |
| NEM240510P00042000 | 2024-05-09 12:57PM EDT | 42.00 | 0.09 | 0.08 | 0.10 | -0.58 | -86.57% | 35 | 317 | 26.76% |
| NEM240510P00042500 | 2024-05-09 1:00PM EDT | 42.50 | 0.25 | 0.22 | 0.25 | -0.65 | -72.22% | 205 | 161 | 26.17% |
| NEM240510P00043000 | 2024-05-09 12:05PM EDT | 43.00 | 0.55 | 0.49 | 0.52 | -0.76 | -58.02% | 6 | 125 | 26.37% |
| NEM240510P00043500 | 2024-05-09 12:19PM EDT | 43.50 | 0.87 | 0.85 | 0.92 | -1.12 | -56.28% | 4 | 31 | 29.10% |
| NEM240510P00044000 | 2024-05-09 12:46PM EDT | 44.00 | 1.25 | 1.32 | 1.40 | -1.16 | -48.13% | 10 | 22 | 36.33% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 1.27 | 1.87 | 0.00 | - | 27 | 28 | 39.84% |
| NEM240510P00045000 | 2024-05-03 10:48AM EDT | 45.00 | 4.15 | 2.28 | 2.56 | 0.00 | - | 4 | 3 | 57.42% |
| NEM240510P00045500 | 2024-05-03 10:23AM EDT | 45.50 | 4.60 | 2.77 | 3.25 | 0.00 | - | 7 | 7 | 80.08% |
| NEM240510P00046000 | 2024-05-03 10:23AM EDT | 46.00 | 5.10 | 1.89 | 3.50 | 0.00 | - | 74 | 2 | 87.50% |
| NEM240510P00046500 | 2024-05-02 10:28AM EDT | 46.50 | 5.75 | 3.75 | 3.90 | 0.00 | - | - | 0 | 77.34% |
| NEM240510P00047000 | 2024-04-29 2:33PM EDT | 47.00 | 4.60 | 3.75 | 4.40 | 0.00 | - | - | 0 | 84.77% |
| NEM240510P00047500 | 2024-05-01 10:10AM EDT | 47.50 | 6.30 | 4.75 | 4.85 | 0.00 | - | - | 0 | 75.00% |
| NEM240510P00049000 | 2024-04-29 9:58AM EDT | 49.00 | 7.20 | 6.25 | 7.55 | 0.00 | - | - | 2 | 192.58% |
© 2024 Yahoo. All rights reserved.