Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 21.40 | 23.55 | 0.00 | - | - | 22 | 1,222.66% |
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 16.55 | 18.55 | 0.00 | - | 25 | 25 | 490.63% |
| NEM240510C00028000 | 2024-05-08 11:30AM EDT | 28.00 | 13.70 | 13.40 | 15.55 | 0.00 | - | - | 4 | 767.58% |
| NEM240510C00029000 | 2024-05-07 3:59PM EDT | 29.00 | 12.51 | 11.40 | 15.55 | 0.00 | - | - | 2 | 927.34% |
| NEM240510C00030000 | 2024-05-09 10:09AM EDT | 30.00 | 12.00 | 11.15 | 13.80 | 0.00 | - | 10 | 5 | 726.17% |
| NEM240510C00032000 | 2024-05-08 10:47AM EDT | 32.00 | 9.75 | 8.70 | 11.90 | 0.00 | - | 10 | 10 | 650.00% |
| NEM240510C00033000 | 2024-05-08 10:47AM EDT | 33.00 | 9.77 | 8.00 | 10.55 | +1.02 | +11.66% | 1 | 8 | 538.67% |
| NEM240510C00033500 | 2024-05-06 3:11PM EDT | 33.50 | 7.88 | 7.50 | 9.15 | 0.00 | - | 10 | 14 | 296.88% |
| NEM240510C00034000 | 2024-05-10 3:42PM EDT | 34.00 | 9.13 | 6.40 | 9.55 | +2.42 | +36.07% | 3 | 738 | 495.31% |
| NEM240510C00034500 | 2024-05-03 3:14PM EDT | 34.50 | 8.27 | 6.10 | 8.65 | +2.02 | +32.32% | 4 | 32 | 397.66% |
| NEM240510C00035000 | 2024-05-10 2:07PM EDT | 35.00 | 7.75 | 5.70 | 8.10 | 0.00 | - | 9 | 26 | 367.97% |
| NEM240510C00035500 | 2024-05-03 3:45PM EDT | 35.50 | 7.30 | 5.45 | 8.05 | +2.10 | +40.38% | 4 | 29 | 431.64% |
| NEM240510C00036000 | 2024-05-10 12:32PM EDT | 36.00 | 6.82 | 5.60 | 7.25 | +0.37 | +5.74% | 2 | 192 | 358.98% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 6.17 | 4.30 | 6.90 | +4.18 | +210.05% | 1 | 1 | 365.23% |
| NEM240510C00037000 | 2024-05-10 2:58PM EDT | 37.00 | 5.75 | 5.15 | 6.55 | +0.16 | +2.86% | 5 | 26 | 244.14% |
| NEM240510C00037500 | 2024-05-10 10:10AM EDT | 37.50 | 5.52 | 3.25 | 6.05 | +0.14 | +2.60% | 1 | 25 | 347.66% |
| NEM240510C00038000 | 2024-05-10 3:52PM EDT | 38.00 | 4.45 | 4.30 | 5.35 | -0.50 | -10.10% | 12 | 197 | 205.47% |
| NEM240510C00038500 | 2024-05-10 3:17PM EDT | 38.50 | 4.22 | 3.05 | 5.05 | +0.07 | +1.69% | 3 | 40 | 118.75% |
| NEM240510C00039000 | 2024-05-10 3:26PM EDT | 39.00 | 3.72 | 2.72 | 4.50 | -0.03 | -0.81% | 5 | 305 | 125.39% |
| NEM240510C00039500 | 2024-05-09 12:36PM EDT | 39.50 | 3.22 | 2.21 | 4.05 | 0.00 | - | 3 | 7 | 116.41% |
| NEM240510C00040000 | 2024-05-10 3:50PM EDT | 40.00 | 2.60 | 2.35 | 2.75 | -0.55 | -17.46% | 50 | 589 | 80.47% |
| NEM240510C00040500 | 2024-05-10 3:53PM EDT | 40.50 | 2.01 | 1.69 | 2.63 | -0.14 | -6.51% | 30 | 155 | 92.58% |
| NEM240510C00041000 | 2024-05-10 3:54PM EDT | 41.00 | 1.64 | 1.34 | 1.54 | -0.26 | -13.68% | 127 | 733 | 51.95% |
| NEM240510C00041500 | 2024-05-10 3:47PM EDT | 41.50 | 1.19 | 0.87 | 1.03 | -0.30 | -20.13% | 84 | 1,760 | 35.94% |
| NEM240510C00042000 | 2024-05-10 3:52PM EDT | 42.00 | 0.56 | 0.33 | 0.54 | -0.41 | -39.42% | 727 | 1,255 | 23.83% |
| NEM240510C00042500 | 2024-05-10 3:58PM EDT | 42.50 | 0.03 | 0.01 | 0.04 | -0.50 | -92.59% | 1,934 | 1,674 | 5.08% |
| NEM240510C00043000 | 2024-05-10 3:53PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.24 | -92.31% | 2,595 | 3,120 | 17.97% |
| NEM240510C00043500 | 2024-05-10 2:10PM EDT | 43.50 | 0.01 | 0.00 | 0.15 | -0.08 | -88.89% | 904 | 501 | 55.86% |
| NEM240510C00044000 | 2024-05-10 3:38PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 121 | 915 | 40.63% |
| NEM240510C00044500 | 2024-05-09 1:48PM EDT | 44.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 5 | 366 | 72.66% |
| NEM240510C00045000 | 2024-05-10 3:06PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 229 | 1,687 | 63.28% |
| NEM240510C00045500 | 2024-05-10 1:38PM EDT | 45.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,024 | 6 | 67.19% |
| NEM240510C00046000 | 2024-05-10 2:30PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 1,967 | 76.56% |
| NEM240510C00046500 | 2024-05-10 9:51AM EDT | 46.50 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 2 | 20 | 220.31% |
| NEM240510C00047000 | 2024-05-10 9:34AM EDT | 47.00 | 0.12 | 0.00 | 0.01 | +0.10 | +500.00% | 7 | 665 | 81.25% |
| NEM240510C00048000 | 2024-05-10 9:34AM EDT | 48.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 4 | 219 | 160.94% |
| NEM240510C00049000 | 2024-05-09 12:42PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 56 | 125.00% |
| NEM240510C00049500 | 2024-05-09 9:39AM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 1,427 | 125.00% |
| NEM240510C00050000 | 2024-05-09 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 350 | 1,003 | 131.25% |
| NEM240510C00052000 | 2024-05-03 12:01PM EDT | 52.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 5 | 5 | 376.76% |
| NEM240510C00060000 | 2024-05-06 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 530.47% |
| NEM240510P00030000 | 2024-05-03 11:45AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 296.88% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 28 | 626.95% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 119 | 489.06% |
| NEM240510P00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.01 | 0.00 | 2.02 | 0.00 | - | 33 | 169 | 528.91% |
| NEM240510P00034000 | 2024-05-08 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 920 | 1,345 | 162.50% |
| NEM240510P00034500 | 2024-05-07 2:29PM EDT | 34.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 2 | 195.31% |
| NEM240510P00035000 | 2024-05-07 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 484 | 143.75% |
| NEM240510P00035500 | 2024-05-01 11:07AM EDT | 35.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 48 | 354.30% |
| NEM240510P00036000 | 2024-05-07 9:45AM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 288 | 250.00% |
| NEM240510P00036500 | 2024-05-08 12:21PM EDT | 36.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 80 | 80 | 221.88% |
| NEM240510P00037000 | 2024-05-09 11:59AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 359 | 123.44% |
| NEM240510P00037500 | 2024-05-09 9:36AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 660 | 977 | 50.00% |
| NEM240510P00038000 | 2024-05-08 3:38PM EDT | 38.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 23 | 506 | 156.25% |
| NEM240510P00038500 | 2024-05-09 2:44PM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 539 | 92.19% |
| NEM240510P00039000 | 2024-05-10 9:33AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,065 | 399 | 68.75% |
| NEM240510P00039500 | 2024-05-10 3:52PM EDT | 39.50 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 19 | 1,433 | 71.88% |
| NEM240510P00040000 | 2024-05-10 3:21PM EDT | 40.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 4 | 574 | 95.70% |
| NEM240510P00040500 | 2024-05-10 10:11AM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 1,100 | 50.00% |
| NEM240510P00041000 | 2024-05-10 12:33PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 661 | 36.72% |
| NEM240510P00041500 | 2024-05-10 1:32PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 1,564 | 26.56% |
| NEM240510P00042000 | 2024-05-10 10:55AM EDT | 42.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 204 | 357 | 14.84% |
| NEM240510P00042500 | 2024-05-10 3:52PM EDT | 42.50 | 0.03 | 0.02 | 0.07 | -0.17 | -85.00% | 148 | 333 | 7.42% |
| NEM240510P00043000 | 2024-05-10 11:33AM EDT | 43.00 | 0.37 | 0.40 | 1.03 | 0.00 | - | 37 | 137 | 83.79% |
| NEM240510P00043500 | 2024-05-10 10:28AM EDT | 43.50 | 0.76 | 0.74 | 1.11 | +0.02 | +2.70% | 47 | 31 | 47.66% |
| NEM240510P00044000 | 2024-05-09 1:44PM EDT | 44.00 | 1.28 | 1.25 | 1.73 | 0.00 | - | 12 | 22 | 82.42% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 1.54 | 2.29 | 0.00 | - | 27 | 28 | 107.03% |
| NEM240510P00045000 | 2024-05-03 10:48AM EDT | 45.00 | 4.15 | 1.56 | 2.67 | 0.00 | - | 4 | 3 | 100.39% |
| NEM240510P00045500 | 2024-05-03 10:23AM EDT | 45.50 | 4.60 | 2.12 | 4.60 | 0.00 | - | 7 | 7 | 147.66% |
| NEM240510P00046000 | 2024-05-03 10:23AM EDT | 46.00 | 5.10 | 2.60 | 5.30 | 0.00 | - | 74 | 2 | 176.17% |
| NEM240510P00046500 | 2024-05-02 10:28AM EDT | 46.50 | 5.75 | 3.70 | 5.75 | 0.00 | - | - | 0 | 231.84% |
| NEM240510P00047000 | 2024-04-29 2:33PM EDT | 47.00 | 4.60 | 3.45 | 5.75 | 0.00 | - | - | 0 | 128.91% |
| NEM240510P00047500 | 2024-05-10 10:10AM EDT | 47.50 | 4.55 | 4.30 | 6.80 | -1.75 | -27.78% | 1 | 0 | 233.59% |
| NEM240510P00049000 | 2024-04-29 9:58AM EDT | 49.00 | 7.20 | 5.45 | 7.45 | 0.00 | - | - | 2 | 335.35% |
| NEM240510P00050000 | 2024-05-08 10:05AM EDT | 50.00 | 8.75 | 7.05 | 8.50 | 0.00 | - | - | 0 | 239.84% |
© 2024 Yahoo. All rights reserved.