Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 19.60 | 22.70 | +20.80 | - | - | 22 | 426.95% |
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 15.30 | 17.50 | 0.00 | - | 25 | 25 | 349.80% |
| NEM240510C00032000 | 2024-04-03 3:40PM EDT | 32.00 | 5.72 | 7.50 | 10.15 | 0.00 | - | 1 | 1 | 135.94% |
| NEM240510C00033000 | 2024-05-02 2:48PM EDT | 33.00 | 8.31 | 6.40 | 9.30 | 0.00 | - | 10 | 12 | 125.78% |
| NEM240510C00033500 | 2024-05-01 1:38PM EDT | 33.50 | 7.40 | 6.00 | 8.75 | +7.40 | - | - | 14 | 122.46% |
| NEM240510C00034000 | 2024-05-03 3:26PM EDT | 34.00 | 6.71 | 5.75 | 7.00 | -0.19 | -2.75% | 3 | 736 | 130.86% |
| NEM240510C00034500 | 2024-05-03 3:14PM EDT | 34.50 | 6.25 | 4.20 | 6.70 | -0.33 | -5.02% | 4 | 30 | 142.97% |
| NEM240510C00035000 | 2024-05-03 3:43PM EDT | 35.00 | 5.64 | 4.80 | 5.80 | -0.52 | -8.44% | 5 | 28 | 90.23% |
| NEM240510C00035500 | 2024-05-03 3:45PM EDT | 35.50 | 5.20 | 4.00 | 6.60 | -0.10 | -1.89% | 4 | 25 | 83.59% |
| NEM240510C00036000 | 2024-05-03 3:55PM EDT | 36.00 | 4.80 | 3.85 | 4.80 | -0.10 | -2.04% | 4 | 222 | 76.95% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 3.25 | 6.00 | 0.00 | - | - | 1 | 102.54% |
| NEM240510C00037000 | 2024-05-03 10:24AM EDT | 37.00 | 4.07 | 2.42 | 5.25 | -0.17 | -4.01% | 2 | 29 | 67.58% |
| NEM240510C00037500 | 2024-05-03 10:37AM EDT | 37.50 | 3.45 | 2.05 | 5.00 | -0.55 | -13.75% | 7 | 28 | 77.83% |
| NEM240510C00038000 | 2024-05-03 3:40PM EDT | 38.00 | 2.72 | 2.58 | 2.80 | +0.10 | +3.82% | 27 | 168 | 49.81% |
| NEM240510C00038500 | 2024-05-03 3:48PM EDT | 38.50 | 2.30 | 2.17 | 2.32 | -0.24 | -9.45% | 23 | 18 | 44.82% |
| NEM240510C00039000 | 2024-05-03 9:40AM EDT | 39.00 | 1.95 | 1.76 | 1.87 | -0.04 | -2.01% | 6 | 312 | 41.60% |
| NEM240510C00039500 | 2024-05-03 3:10PM EDT | 39.50 | 1.51 | 1.21 | 1.64 | -0.28 | -15.64% | 1 | 7 | 50.78% |
| NEM240510C00040000 | 2024-05-03 3:48PM EDT | 40.00 | 1.04 | 1.03 | 1.07 | -0.42 | -28.77% | 293 | 414 | 36.72% |
| NEM240510C00040500 | 2024-05-03 3:59PM EDT | 40.50 | 0.76 | 0.74 | 0.77 | -0.37 | -32.74% | 71 | 146 | 36.23% |
| NEM240510C00041000 | 2024-05-03 3:55PM EDT | 41.00 | 0.54 | 0.51 | 0.54 | -0.34 | -38.64% | 303 | 528 | 36.52% |
| NEM240510C00041500 | 2024-05-03 3:57PM EDT | 41.50 | 0.36 | 0.33 | 0.36 | -0.25 | -40.98% | 328 | 273 | 36.52% |
| NEM240510C00042000 | 2024-05-03 3:56PM EDT | 42.00 | 0.23 | 0.20 | 0.24 | -0.21 | -47.73% | 570 | 447 | 37.31% |
| NEM240510C00042500 | 2024-05-03 3:55PM EDT | 42.50 | 0.16 | 0.13 | 0.16 | -0.20 | -55.56% | 54 | 226 | 38.38% |
| NEM240510C00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 218 | 897 | 38.87% |
| NEM240510C00043500 | 2024-05-03 2:38PM EDT | 43.50 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 83 | 552 | 41.99% |
| NEM240510C00044000 | 2024-05-03 3:26PM EDT | 44.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 47 | 837 | 44.14% |
| NEM240510C00044500 | 2024-05-03 11:40AM EDT | 44.50 | 0.04 | 0.01 | 0.32 | -0.04 | -50.00% | 17 | 353 | 62.70% |
| NEM240510C00045000 | 2024-05-02 3:19PM EDT | 45.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 32 | 1,739 | 57.81% |
| NEM240510C00045500 | 2024-05-02 3:58PM EDT | 45.50 | 0.07 | 0.00 | 1.28 | +0.07 | - | - | 1 | 114.06% |
| NEM240510C00046000 | 2024-05-02 12:02PM EDT | 46.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 1,973 | 95.12% |
| NEM240510C00046500 | 2024-05-01 1:22PM EDT | 46.50 | 0.04 | 0.00 | 1.27 | +0.04 | - | - | 20 | 126.27% |
| NEM240510C00047000 | 2024-05-01 3:44PM EDT | 47.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 588 | 63.28% |
| NEM240510C00048000 | 2024-05-02 9:31AM EDT | 48.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 10 | 219 | 102.34% |
| NEM240510C00049000 | 2024-04-30 1:29PM EDT | 49.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 20 | 28 | 184.86% |
| NEM240510C00050000 | 2024-05-02 10:52AM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 227 | 73.44% |
| NEM240510C00052000 | 2024-05-03 12:01PM EDT | 52.00 | 0.03 | 0.00 | 0.18 | +0.03 | - | 5 | 0 | 116.80% |
PutsforMay 10, 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 | 217.77% |
| NEM240510P00030000 | 2024-05-03 11:45AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 28 | 118.75% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 28 | 214.84% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 119 | 196.48% |
| NEM240510P00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 33 | 169 | 178.32% |
| NEM240510P00034000 | 2024-04-23 1:55PM EDT | 34.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 132.03% |
| NEM240510P00035000 | 2024-05-03 10:35AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 280 | 64.06% |
| NEM240510P00035500 | 2024-05-01 11:07AM EDT | 35.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 48 | 133.89% |
| NEM240510P00036000 | 2024-04-26 11:09AM EDT | 36.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 289 | 125.00% |
| NEM240510P00036500 | 2024-04-25 9:52AM EDT | 36.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 11 | 116.11% |
| NEM240510P00037000 | 2024-05-03 1:52PM EDT | 37.00 | 0.03 | 0.02 | 0.11 | -0.02 | -40.00% | 140 | 196 | 52.73% |
| NEM240510P00037500 | 2024-05-03 3:51PM EDT | 37.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 39 | 24 | 42.19% |
| NEM240510P00038000 | 2024-05-03 3:56PM EDT | 38.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 103 | 405 | 39.84% |
| NEM240510P00038500 | 2024-05-03 3:30PM EDT | 38.50 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 2 | 455 | 37.70% |
| NEM240510P00039000 | 2024-05-03 3:50PM EDT | 39.00 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 208 | 208 | 34.96% |
| NEM240510P00039500 | 2024-05-03 3:57PM EDT | 39.50 | 0.20 | 0.20 | 0.21 | 0.00 | - | 158 | 1,260 | 33.50% |
| NEM240510P00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.36 | 0.34 | 0.36 | +0.04 | +12.50% | 76 | 647 | 33.79% |
| NEM240510P00040500 | 2024-05-03 3:59PM EDT | 40.50 | 0.55 | 0.55 | 0.56 | +0.06 | +12.24% | 122 | 547 | 33.59% |
| NEM240510P00041000 | 2024-05-03 3:59PM EDT | 41.00 | 0.81 | 0.81 | 0.83 | +0.13 | +19.12% | 245 | 494 | 33.89% |
| NEM240510P00041500 | 2024-05-03 3:31PM EDT | 41.50 | 1.14 | 1.12 | 1.16 | +0.17 | +17.53% | 222 | 330 | 34.18% |
| NEM240510P00042000 | 2024-05-03 3:45PM EDT | 42.00 | 1.56 | 1.49 | 1.77 | +0.27 | +20.93% | 29 | 156 | 49.41% |
| NEM240510P00042500 | 2024-05-03 1:05PM EDT | 42.50 | 1.72 | 1.72 | 2.13 | +0.10 | +6.17% | 24 | 139 | 48.24% |
| NEM240510P00043000 | 2024-05-03 11:44AM EDT | 43.00 | 2.24 | 2.10 | 2.79 | +0.12 | +5.66% | 6 | 119 | 66.50% |
| NEM240510P00043500 | 2024-05-02 2:08PM EDT | 43.50 | 2.42 | 2.63 | 3.10 | 0.00 | - | 11 | 33 | 59.57% |
| NEM240510P00044000 | 2024-05-03 3:30PM EDT | 44.00 | 3.35 | 2.45 | 3.40 | -0.14 | -4.01% | 5 | 23 | 44.14% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 2.56 | 4.50 | 0.00 | - | 27 | 28 | 102.15% |
| NEM240510P00045000 | 2024-05-03 10:48AM EDT | 45.00 | 4.15 | 3.30 | 5.05 | +4.15 | - | 4 | 0 | 112.31% |
| NEM240510P00045500 | 2024-05-03 10:23AM EDT | 45.50 | 4.60 | 4.75 | 6.80 | +4.60 | - | 7 | 0 | 133.98% |
| NEM240510P00046000 | 2024-05-03 10:23AM EDT | 46.00 | 5.10 | 3.65 | 5.85 | +5.10 | - | 74 | 0 | 110.74% |
| NEM240510P00046500 | 2024-05-02 10:28AM EDT | 46.50 | 5.75 | 4.40 | 7.40 | +5.75 | - | - | 2 | 66.80% |
| NEM240510P00047000 | 2024-04-29 2:33PM EDT | 47.00 | 4.60 | 4.40 | 7.55 | +4.60 | - | - | 0 | 171.88% |
| NEM240510P00047500 | 2024-05-01 10:10AM EDT | 47.50 | 6.30 | 5.75 | 7.65 | +6.30 | - | - | 0 | 151.17% |
| NEM240510P00049000 | 2024-04-29 9:58AM EDT | 49.00 | 7.20 | 6.85 | 9.55 | +7.20 | - | - | 2 | 196.88% |
© 2024 Yahoo. All rights reserved.