Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00042500 | 2024-05-24 3:51PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.43 | +0.12 | +41.38% | 712 | 169 | 30.47% |
| NEM240607C00042500 | 2024-05-24 3:49PM EDT | 2024-06-07 | 0.68 | 0.66 | 1.05 | +0.68 | - | 37 | 85 | 40.67% |
| NEM240621C00042500 | 2024-05-24 3:53PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.10 | +0.23 | +27.06% | 690 | 11,979 | 29.35% |
| NEM240719C00042500 | 2024-05-24 3:28PM EDT | 2024-07-19 | 1.76 | 1.77 | 1.83 | +0.23 | +15.03% | 235 | 3,207 | 31.81% |
| NEM240816C00042500 | 2024-05-24 3:42PM EDT | 2024-08-16 | 2.47 | 2.41 | 2.52 | +0.32 | +14.88% | 270 | 1,217 | 34.52% |
| NEM240920C00042500 | 2024-05-24 3:48PM EDT | 2024-09-20 | 2.96 | 2.95 | 2.99 | +0.29 | +10.86% | 207 | 5,431 | 33.89% |
| NEM241220C00042500 | 2024-05-24 3:16PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.30 | +0.35 | +9.09% | 1 | 921 | 35.83% |
| NEM250117C00042500 | 2024-05-24 3:52PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.65 | +0.35 | +8.33% | 36 | 6,639 | 36.24% |
| NEM250620C00042500 | 2024-05-24 1:45PM EDT | 2025-06-20 | 6.08 | 5.60 | 7.15 | +0.38 | +6.67% | 11 | 161 | 42.81% |
| NEM260116C00042500 | 2024-05-24 2:36PM EDT | 2026-01-16 | 7.71 | 7.60 | 8.05 | +0.41 | +5.62% | 1 | 1,448 | 38.81% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00042500 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.87 | 0.87 | 0.93 | -0.49 | -36.03% | 125 | 513 | 29.49% |
| NEM240607P00042500 | 2024-05-24 10:46AM EDT | 2024-06-07 | 1.45 | 1.30 | 1.58 | +1.45 | - | 8 | 70 | 41.02% |
| NEM240621P00042500 | 2024-05-24 12:56PM EDT | 2024-06-21 | 1.74 | 1.67 | 1.72 | -0.51 | -22.67% | 230 | 12,565 | 31.54% |
| NEM240719P00042500 | 2024-05-24 3:42PM EDT | 2024-07-19 | 2.19 | 2.20 | 2.25 | -0.54 | -19.78% | 109 | 3,829 | 30.27% |
| NEM240816P00042500 | 2024-05-24 3:42PM EDT | 2024-08-16 | 2.65 | 2.65 | 2.73 | -0.55 | -17.19% | 96 | 758 | 30.66% |
| NEM240920P00042500 | 2024-05-24 3:43PM EDT | 2024-09-20 | 3.15 | 3.15 | 3.20 | -0.45 | -12.50% | 51 | 5,465 | 30.66% |
| NEM241220P00042500 | 2024-05-24 1:14PM EDT | 2024-12-20 | 4.15 | 4.10 | 4.20 | -0.25 | -5.68% | 4 | 144 | 30.93% |
| NEM250117P00042500 | 2024-05-24 2:43PM EDT | 2025-01-17 | 4.38 | 4.30 | 4.40 | -0.28 | -6.01% | 5 | 4,231 | 30.54% |
| NEM250620P00042500 | 2024-05-24 12:36PM EDT | 2025-06-20 | 5.35 | 5.00 | 5.90 | +0.65 | +13.83% | 1 | 564 | 32.48% |
| NEM260116P00042500 | 2024-05-24 3:22PM EDT | 2026-01-16 | 6.55 | 6.30 | 6.60 | +0.33 | +5.31% | 2 | 1,164 | 29.50% |
© 2024 Yahoo. All rights reserved.