Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00050000 | 2024-05-09 3:12PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 1,491 | 58.20% |
| NEM240524C00050000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.11 | -0.15 | -68.18% | 9 | 97 | 51.95% |
| NEM240531C00050000 | 2024-05-10 11:14AM EDT | 2024-05-31 | 0.21 | 0.03 | 0.19 | -0.31 | -59.62% | 17 | 362 | 48.05% |
| NEM240607C00050000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1 | 21 | 36.13% |
| NEM240614C00050000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 0.18 | 0.12 | 0.15 | -0.02 | -10.00% | 1 | 5 | 35.25% |
| NEM240621C00050000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 382 | 7,476 | 34.42% |
| NEM240719C00050000 | 2024-05-10 3:14PM EDT | 2024-07-19 | 0.46 | 0.42 | 0.45 | -0.06 | -11.54% | 1,620 | 1,536 | 33.40% |
| NEM240920C00050000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 1.20 | 1.09 | 1.18 | -0.10 | -7.69% | 284 | 5,974 | 34.40% |
| NEM241220C00050000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 2.23 | 2.14 | 2.20 | -0.09 | -3.88% | 130 | 565 | 35.47% |
| NEM250117C00050000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 2.54 | 2.42 | 2.53 | -0.13 | -4.87% | 48 | 42,082 | 36.00% |
| NEM250620C00050000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 4.15 | 3.75 | 3.95 | +0.35 | +9.21% | 10 | 116 | 36.68% |
| NEM260116C00050000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 5.60 | 5.45 | 5.75 | -0.20 | -3.45% | 20 | 4,127 | 38.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00050000 | 2024-05-01 2:47PM EDT | 2024-05-17 | 8.60 | 6.75 | 8.45 | 0.00 | - | 3 | 1 | 70.70% |
| NEM240621P00050000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 7.50 | 6.65 | 8.75 | +0.56 | +8.07% | 20 | 73 | 62.55% |
| NEM240719P00050000 | 2024-05-08 3:18PM EDT | 2024-07-19 | 8.80 | 6.90 | 7.90 | 0.00 | - | 1 | 27 | 31.98% |
| NEM240920P00050000 | 2024-05-10 10:15AM EDT | 2024-09-20 | 7.95 | 7.30 | 8.60 | -1.25 | -13.59% | 207 | 998 | 33.30% |
| NEM241220P00050000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 8.88 | 8.80 | 9.70 | +0.13 | +1.49% | 7 | 396 | 35.41% |
| NEM250117P00050000 | 2024-05-10 1:52PM EDT | 2025-01-17 | 8.90 | 8.95 | 9.15 | +0.10 | +1.14% | 5 | 1,148 | 28.96% |
| NEM250620P00050000 | 2024-05-10 3:31PM EDT | 2025-06-20 | 9.71 | 9.75 | 10.45 | -0.89 | -8.40% | 1 | 3 | 30.85% |
| NEM260116P00050000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 10.60 | 10.65 | 10.95 | -0.95 | -8.23% | 55 | 641 | 27.43% |
© 2024 Yahoo. All rights reserved.