Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00035000 | 2024-04-26 2:00PM EDT | 2024-05-03 | 7.90 | 7.65 | 7.90 | -0.97 | -10.94% | 6 | 1,585 | 82.03% |
| NEM240510C00035000 | 2024-04-26 2:56PM EDT | 2024-05-10 | 8.12 | 7.70 | 8.95 | -0.28 | -3.33% | 5 | 15 | 103.13% |
| NEM240517C00035000 | 2024-04-26 2:52PM EDT | 2024-05-17 | 8.06 | 6.00 | 8.15 | -0.54 | -6.28% | 57 | 6,038 | 74.32% |
| NEM240524C00035000 | 2024-04-19 3:42PM EDT | 2024-05-24 | 4.55 | 7.65 | 9.50 | 0.00 | - | 30 | 74 | 81.05% |
| NEM240531C00035000 | 2024-04-24 1:51PM EDT | 2024-05-31 | 4.10 | 7.10 | 8.20 | 0.00 | - | 12 | 21 | 59.03% |
| NEM240621C00035000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 8.05 | 7.95 | 8.35 | -0.70 | -8.00% | 271 | 11,879 | 50.83% |
| NEM240719C00035000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 8.21 | 8.15 | 9.20 | +0.03 | +0.37% | 50 | 34 | 58.06% |
| NEM240920C00035000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 8.99 | 8.80 | 9.55 | -0.81 | -8.27% | 56 | 16,565 | 48.36% |
| NEM250117C00035000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 10.20 | 9.85 | 10.05 | -0.40 | -3.77% | 158 | 6,905 | 40.55% |
| NEM260116C00035000 | 2024-04-26 2:28PM EDT | 2026-01-16 | 12.72 | 12.45 | 13.05 | -0.78 | -5.78% | 43 | 5,655 | 43.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00035000 | 2024-04-26 1:39PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 5 | 756 | 69.53% |
| NEM240510P00035000 | 2024-04-26 12:10PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.74 | -0.02 | -66.67% | 1 | 281 | 89.16% |
| NEM240517P00035000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 102 | 6,057 | 45.70% |
| NEM240524P00035000 | 2024-04-25 12:08PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.75 | 0.00 | - | 109 | 219 | 62.79% |
| NEM240531P00035000 | 2024-04-25 11:24AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.45 | 0.00 | - | 15 | 19 | 58.25% |
| NEM240621P00035000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 1,459 | 11,004 | 35.25% |
| NEM240719P00035000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.34 | +0.03 | +10.34% | 74 | 1,217 | 34.33% |
| NEM240920P00035000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 0.74 | 0.70 | 0.79 | +0.04 | +5.71% | 625 | 6,208 | 33.99% |
| NEM241220P00035000 | 2024-04-26 9:42AM EDT | 2024-12-20 | 1.34 | 1.30 | 1.40 | +0.14 | +11.67% | 2 | 69 | 33.64% |
| NEM250117P00035000 | 2024-04-26 3:35PM EDT | 2025-01-17 | 1.49 | 1.49 | 1.53 | +0.14 | +10.37% | 16 | 13,124 | 33.11% |
| NEM260116P00035000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 3.20 | 3.10 | 3.25 | +0.15 | +4.92% | 43 | 3,751 | 31.71% |
© 2024 Yahoo. All rights reserved.