Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00040000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 2.81 | 2.74 | 2.94 | -0.74 | -20.85% | 79 | 1,293 | 50.20% |
| NEM240510C00040000 | 2024-04-26 1:41PM EDT | 2024-05-10 | 3.00 | 2.96 | 4.00 | -1.00 | -25.00% | 25 | 366 | 57.67% |
| NEM240517C00040000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 3.12 | 3.15 | 3.55 | -0.73 | -18.96% | 609 | 13,000 | 48.63% |
| NEM240524C00040000 | 2024-04-26 2:21PM EDT | 2024-05-24 | 3.51 | 3.30 | 3.65 | -0.59 | -14.39% | 16 | 464 | 44.48% |
| NEM240531C00040000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 3.50 | 3.45 | 4.50 | -0.85 | -19.54% | 14 | 154 | 58.37% |
| NEM240621C00040000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 3.80 | 3.80 | 3.90 | -0.67 | -14.99% | 481 | 12,886 | 35.62% |
| NEM240719C00040000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 4.38 | 4.30 | 4.40 | -0.77 | -14.95% | 199 | 383 | 35.99% |
| NEM240920C00040000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 5.30 | 5.30 | 5.45 | -0.65 | -10.92% | 202 | 14,296 | 37.79% |
| NEM241220C00040000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 6.46 | 6.45 | 6.60 | -0.49 | -7.05% | 67 | 275 | 38.66% |
| NEM250117C00040000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 6.75 | 6.70 | 6.85 | -0.60 | -8.16% | 960 | 14,547 | 38.40% |
| NEM260116C00040000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 10.00 | 9.80 | 10.10 | -0.50 | -4.76% | 25 | 3,317 | 40.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00040000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.10 | 0.00 | - | 62 | 1,201 | 40.04% |
| NEM240510P00040000 | 2024-04-26 11:40AM EDT | 2024-05-10 | 0.22 | 0.16 | 0.21 | +0.01 | +4.76% | 417 | 402 | 34.08% |
| NEM240517P00040000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.34 | +0.02 | +6.45% | 167 | 2,325 | 32.72% |
| NEM240524P00040000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.46 | 0.43 | 0.46 | +0.08 | +21.05% | 27 | 93 | 31.84% |
| NEM240531P00040000 | 2024-04-26 11:36AM EDT | 2024-05-31 | 0.65 | 0.52 | 0.63 | +0.18 | +38.30% | 2 | 530 | 32.76% |
| NEM240621P00040000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 0.99 | 0.95 | 0.99 | +0.08 | +8.79% | 2,074 | 14,146 | 32.42% |
| NEM240719P00040000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 1.30 | 1.35 | 1.38 | +0.13 | +11.11% | 60 | 549 | 31.98% |
| NEM240920P00040000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 2.10 | 2.14 | 2.19 | +0.10 | +5.00% | 58 | 7,154 | 32.47% |
| NEM241220P00040000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 2.96 | 2.98 | 3.05 | +0.26 | +9.63% | 15 | 108 | 32.28% |
| NEM250117P00040000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.25 | +0.15 | +5.00% | 36 | 6,944 | 32.01% |
| NEM260116P00040000 | 2024-04-26 2:36PM EDT | 2026-01-16 | 5.06 | 5.10 | 5.30 | +0.18 | +3.69% | 1 | 3,707 | 30.58% |
© 2024 Yahoo. All rights reserved.