Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00045000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.19 | -0.33 | -67.35% | 967 | 1,365 | 37.50% |
| NEM240510C00045000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.37 | -0.44 | -55.70% | 131 | 1,291 | 34.18% |
| NEM240517C00045000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.58 | 0.57 | 0.61 | -0.41 | -41.41% | 692 | 19,090 | 35.16% |
| NEM240524C00045000 | 2024-04-26 2:08PM EDT | 2024-05-24 | 0.83 | 0.74 | 0.93 | -0.50 | -37.59% | 24 | 610 | 38.14% |
| NEM240531C00045000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.95 | 0.92 | 1.00 | -0.47 | -33.10% | 870 | 147 | 35.55% |
| NEM240621C00045000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 1.31 | 1.31 | 1.37 | -0.48 | -26.82% | 1,544 | 18,333 | 34.03% |
| NEM240719C00045000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 1.88 | 1.88 | 1.92 | -0.47 | -20.00% | 4,550 | 766 | 34.77% |
| NEM240920C00045000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 2.96 | 2.94 | 2.99 | -0.44 | -12.94% | 409 | 6,449 | 36.30% |
| NEM241220C00045000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 4.25 | 4.10 | 4.25 | -0.35 | -7.61% | 28 | 415 | 37.71% |
| NEM250117C00045000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 4.51 | 4.45 | 4.55 | -0.39 | -7.96% | 913 | 26,236 | 37.73% |
| NEM260116C00045000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 7.67 | 7.65 | 7.95 | -0.73 | -8.69% | 106 | 3,874 | 39.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00045000 | 2024-04-26 11:29AM EDT | 2024-05-17 | 2.84 | 2.58 | 2.92 | +0.56 | +24.56% | 13 | 82 | 36.33% |
| NEM240621P00045000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 3.45 | 3.45 | 3.55 | +0.45 | +15.00% | 37 | 2,404 | 32.62% |
| NEM240920P00045000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 4.75 | 4.65 | 4.75 | +0.40 | +9.20% | 135 | 279 | 31.57% |
| NEM250117P00045000 | 2024-04-26 2:48PM EDT | 2025-01-17 | 5.65 | 5.35 | 5.80 | +0.35 | +6.60% | 158 | 5,945 | 30.74% |
| NEM260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 7.65 | 7.65 | 8.15 | +0.21 | +2.82% | 12 | 144 | 30.49% |
© 2024 Yahoo. All rights reserved.