Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00040000 | 2024-05-24 3:28PM EDT | 2024-05-31 | 2.02 | 1.82 | 2.41 | +0.47 | +30.32% | 15 | 397 | 55.37% |
| NEM240607C00040000 | 2024-05-24 2:23PM EDT | 2024-06-07 | 2.13 | 2.13 | 2.44 | +0.42 | +24.56% | 7 | 28 | 38.87% |
| NEM240614C00040000 | 2024-05-23 2:26PM EDT | 2024-06-14 | 1.93 | 2.19 | 2.69 | 0.00 | - | 5 | 9 | 39.11% |
| NEM240621C00040000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 2.44 | 2.43 | 2.52 | +0.48 | +24.49% | 80 | 10,391 | 29.15% |
| NEM240719C00040000 | 2024-05-24 3:21PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.20 | +0.42 | +15.67% | 60 | 2,384 | 32.47% |
| NEM240816C00040000 | 2024-05-24 2:05PM EDT | 2024-08-16 | 3.78 | 3.70 | 3.85 | +0.43 | +12.84% | 9 | 130 | 35.28% |
| NEM240920C00040000 | 2024-05-24 3:23PM EDT | 2024-09-20 | 4.17 | 4.20 | 4.45 | +0.37 | +9.74% | 29 | 13,376 | 36.28% |
| NEM241220C00040000 | 2024-05-24 9:50AM EDT | 2024-12-20 | 5.20 | 5.35 | 5.65 | +0.20 | +4.00% | 1 | 759 | 37.23% |
| NEM250117C00040000 | 2024-05-24 3:37PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.85 | +0.50 | +9.35% | 159 | 14,681 | 36.52% |
| NEM250620C00040000 | 2024-05-24 12:23PM EDT | 2025-06-20 | 7.20 | 6.30 | 7.60 | +0.26 | +3.75% | 5 | 335 | 39.04% |
| NEM260116C00040000 | 2024-05-24 10:58AM EDT | 2026-01-16 | 8.92 | 8.80 | 9.20 | +0.42 | +4.94% | 2 | 2,925 | 39.36% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00040000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.09 | -0.18 | -72.00% | 134 | 1,151 | 31.25% |
| NEM240607P00040000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 0.28 | 0.29 | 0.32 | -0.24 | -46.15% | 1,196 | 360 | 33.01% |
| NEM240614P00040000 | 2024-05-24 1:18PM EDT | 2024-06-14 | 0.48 | 0.42 | 0.50 | -0.23 | -32.39% | 238 | 121 | 32.62% |
| NEM240621P00040000 | 2024-05-24 3:27PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.59 | -0.29 | -33.33% | 161 | 19,853 | 30.52% |
| NEM240628P00040000 | 2024-05-24 12:48PM EDT | 2024-06-28 | 0.71 | 0.68 | 0.83 | -0.30 | -29.70% | 3 | 999 | 32.72% |
| NEM240719P00040000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 1.04 | 1.05 | 1.09 | -0.35 | -25.18% | 212 | 7,271 | 30.27% |
| NEM240816P00040000 | 2024-05-24 1:57PM EDT | 2024-08-16 | 1.55 | 1.48 | 1.55 | -0.32 | -17.11% | 5 | 932 | 30.96% |
| NEM240920P00040000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 1.99 | 1.90 | 2.00 | -0.29 | -12.72% | 486 | 7,629 | 31.06% |
| NEM241220P00040000 | 2024-05-23 3:45PM EDT | 2024-12-20 | 3.20 | 2.86 | 2.97 | 0.00 | - | 20 | 194 | 31.45% |
| NEM250117P00040000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 3.12 | 3.05 | 3.20 | -0.26 | -7.69% | 5 | 8,555 | 31.32% |
| NEM250620P00040000 | 2024-05-24 1:42PM EDT | 2025-06-20 | 4.10 | 4.00 | 4.25 | -0.24 | -5.53% | 2 | 35 | 30.75% |
| NEM260116P00040000 | 2024-05-22 3:40PM EDT | 2026-01-16 | 5.16 | 5.05 | 5.25 | 0.00 | - | 11 | 4,208 | 29.70% |
© 2024 Yahoo. All rights reserved.