Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00047500 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.52 | +0.12 | +32.43% | 2,555 | 16,610 | 32.67% |
| NEM240719C00047500 | 2024-05-17 3:49PM EDT | 2024-07-19 | 0.99 | 1.02 | 1.06 | +0.17 | +20.73% | 2,109 | 5,318 | 33.42% |
| NEM240920C00047500 | 2024-05-17 3:59PM EDT | 2024-09-20 | 2.09 | 1.94 | 2.13 | +0.35 | +20.11% | 202 | 4,500 | 34.91% |
| NEM241220C00047500 | 2024-05-17 3:26PM EDT | 2024-12-20 | 3.35 | 3.25 | 3.40 | +0.35 | +11.67% | 83 | 4,251 | 36.27% |
| NEM250117C00047500 | 2024-05-17 10:16AM EDT | 2025-01-17 | 3.75 | 3.55 | 3.70 | +0.41 | +12.28% | 15 | 15,864 | 36.24% |
| NEM250620C00047500 | 2024-05-17 3:02PM EDT | 2025-06-20 | 5.27 | 5.15 | 5.95 | +0.17 | +3.33% | 24 | 10 | 40.75% |
| NEM260116C00047500 | 2024-05-16 11:23AM EDT | 2026-01-16 | 6.72 | 6.85 | 7.60 | 0.00 | - | 6 | 1,751 | 40.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00047500 | 2024-05-14 2:36PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.40 | -0.86 | -16.67% | 30 | 196 | 35.65% |
| NEM240719P00047500 | 2024-05-09 10:02AM EDT | 2024-07-19 | 6.10 | 4.60 | 4.70 | 0.00 | - | 163 | 893 | 31.49% |
| NEM240920P00047500 | 2024-05-17 3:37PM EDT | 2024-09-20 | 5.45 | 5.40 | 5.55 | -0.35 | -6.03% | 66 | 391 | 31.42% |
| NEM241220P00047500 | 2024-05-15 2:12PM EDT | 2024-12-20 | 6.65 | 6.25 | 6.40 | 0.00 | - | 2 | 24 | 30.52% |
| NEM250117P00047500 | 2024-05-16 10:44AM EDT | 2025-01-17 | 6.85 | 6.45 | 6.65 | 0.00 | - | 24 | 1,058 | 30.51% |
| NEM250620P00047500 | 2024-05-15 11:57AM EDT | 2025-06-20 | 7.84 | 7.40 | 8.15 | 0.00 | - | 1 | 25 | 32.22% |
| NEM260116P00047500 | 2024-05-03 2:13PM EDT | 2026-01-16 | 10.15 | 7.45 | 10.40 | 0.00 | - | 9 | 119 | 36.07% |
© 2024 Yahoo. All rights reserved.