Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00035000 | 2024-05-24 3:17PM EDT | 2024-05-31 | 6.93 | 6.90 | 7.60 | +0.13 | +1.91% | 6 | 19 | 112.11% |
| NEM240607C00035000 | 2024-05-24 11:10AM EDT | 2024-06-07 | 7.05 | 6.90 | 7.50 | +0.80 | +12.80% | 2 | 6 | 72.07% |
| NEM240621C00035000 | 2024-05-24 3:37PM EDT | 2024-06-21 | 7.05 | 6.75 | 9.00 | +0.75 | +11.90% | 16 | 10,986 | 78.52% |
| NEM240719C00035000 | 2024-05-23 1:08PM EDT | 2024-07-19 | 6.75 | 7.05 | 7.30 | 0.00 | - | 51 | 103 | 38.87% |
| NEM240920C00035000 | 2024-05-23 2:44PM EDT | 2024-09-20 | 7.32 | 7.75 | 7.90 | 0.00 | - | 53 | 16,171 | 37.96% |
| NEM241220C00035000 | 2024-05-24 12:42PM EDT | 2024-12-20 | 8.60 | 8.60 | 9.50 | -1.75 | -16.91% | 9 | 1,579 | 45.90% |
| NEM250117C00035000 | 2024-05-24 2:35PM EDT | 2025-01-17 | 8.85 | 8.90 | 9.00 | +0.56 | +6.76% | 48 | 6,907 | 38.31% |
| NEM250620C00035000 | 2024-05-23 1:39PM EDT | 2025-06-20 | 9.64 | 8.55 | 10.60 | 0.00 | - | 3 | 21 | 41.47% |
| NEM260116C00035000 | 2024-05-23 3:12PM EDT | 2026-01-16 | 11.25 | 11.30 | 12.30 | 0.00 | - | 27 | 5,342 | 43.02% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00035000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 41 | 74.22% |
| NEM240607P00035000 | 2024-05-06 12:22PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.35 | 0.00 | - | 16 | 25 | 68.56% |
| NEM240614P00035000 | 2024-05-14 12:31PM EDT | 2024-06-14 | 0.05 | 0.02 | 1.20 | 0.00 | - | 64 | 50 | 79.10% |
| NEM240621P00035000 | 2024-05-24 12:24PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 12 | 10,529 | 45.61% |
| NEM240628P00035000 | 2024-05-21 11:54AM EDT | 2024-06-28 | 0.10 | 0.03 | 0.50 | 0.00 | - | 3 | 3 | 56.74% |
| NEM240719P00035000 | 2024-05-24 11:05AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 6 | 1,103 | 33.40% |
| NEM240920P00035000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 0.59 | 0.57 | 0.60 | -0.11 | -15.71% | 3 | 10,217 | 32.37% |
| NEM241220P00035000 | 2024-05-23 9:39AM EDT | 2024-12-20 | 1.27 | 1.16 | 1.26 | 0.00 | - | 1 | 280 | 32.57% |
| NEM250117P00035000 | 2024-05-24 1:09PM EDT | 2025-01-17 | 1.38 | 1.16 | 1.43 | -0.17 | -10.97% | 647 | 12,939 | 32.40% |
| NEM250620P00035000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 2.22 | 2.12 | 2.31 | +0.09 | +4.23% | 7 | 1,024 | 32.03% |
| NEM260116P00035000 | 2024-05-24 9:31AM EDT | 2026-01-16 | 3.10 | 3.00 | 3.20 | -0.15 | -4.62% | 58 | 3,828 | 31.07% |
© 2024 Yahoo. All rights reserved.