Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM241004C00037000 | 2024-09-30 2:13PM EDT | 37.00 | 16.17 | 14.10 | 18.20 | 0.00 | - | 3 | 3 | 570.90% |
| NEM241004C00038000 | 2024-09-26 2:03PM EDT | 38.00 | 17.72 | 13.10 | 17.20 | 0.00 | - | - | 1 | 541.99% |
| NEM241004C00039000 | 2024-09-23 3:59PM EDT | 39.00 | 15.52 | 12.10 | 16.20 | 0.00 | - | 5 | 5 | 513.67% |
| NEM241004C00039500 | 2024-09-26 10:00AM EDT | 39.50 | 15.70 | 11.60 | 15.70 | 0.00 | - | - | 2 | 499.61% |
| NEM241004C00042000 | 2024-09-18 3:33PM EDT | 42.00 | 11.75 | 9.75 | 12.60 | 0.00 | - | - | 2 | 371.88% |
| NEM241004C00044000 | 2024-08-26 9:57AM EDT | 44.00 | 8.44 | 10.35 | 12.50 | 0.00 | - | - | 2 | 398.24% |
| NEM241004C00044500 | 2024-09-24 9:58AM EDT | 44.50 | 10.25 | 6.75 | 10.55 | 0.00 | - | - | 2 | 352.15% |
| NEM241004C00045000 | 2024-10-03 12:19PM EDT | 45.00 | 8.15 | 7.25 | 9.00 | -1.72 | -17.43% | 4 | 9 | 239.45% |
| NEM241004C00046000 | 2024-10-01 3:17PM EDT | 46.00 | 8.20 | 6.30 | 8.30 | 0.00 | - | 8 | 2 | 121.88% |
| NEM241004C00047000 | 2024-10-01 3:13PM EDT | 47.00 | 7.02 | 6.15 | 7.25 | 0.00 | - | 3 | 88 | 165.63% |
| NEM241004C00048000 | 2024-10-02 3:51PM EDT | 48.00 | 6.14 | 4.30 | 5.50 | 0.00 | - | 1 | 9 | 123.44% |
| NEM241004C00049000 | 2024-10-01 3:12PM EDT | 49.00 | 5.20 | 2.83 | 5.50 | 0.00 | - | 4 | 13 | 194.73% |
| NEM241004C00050000 | 2024-10-03 3:26PM EDT | 50.00 | 3.11 | 3.00 | 3.40 | -1.06 | -25.42% | 4 | 141 | 76.17% |
| NEM241004C00051000 | 2024-10-03 12:29PM EDT | 51.00 | 2.13 | 2.19 | 2.30 | -1.58 | -42.59% | 13 | 89 | 47.27% |
| NEM241004C00052000 | 2024-10-03 10:36AM EDT | 52.00 | 1.33 | 1.12 | 1.36 | -0.68 | -33.83% | 16 | 125 | 36.72% |
| NEM241004C00053000 | 2024-10-03 3:08PM EDT | 53.00 | 0.52 | 0.57 | 0.63 | -0.77 | -59.69% | 72 | 665 | 33.40% |
| NEM241004C00054000 | 2024-10-03 3:59PM EDT | 54.00 | 0.20 | 0.17 | 0.22 | -0.45 | -69.23% | 223 | 567 | 33.20% |
| NEM241004C00055000 | 2024-10-03 3:59PM EDT | 55.00 | 0.06 | 0.04 | 0.07 | -0.21 | -77.78% | 359 | 1,280 | 35.55% |
| NEM241004C00056000 | 2024-10-03 3:43PM EDT | 56.00 | 0.03 | 0.02 | 0.20 | -0.07 | -70.00% | 169 | 3,151 | 55.08% |
| NEM241004C00057000 | 2024-10-03 3:47PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 40 | 1,200 | 51.56% |
| NEM241004C00058000 | 2024-10-03 11:12AM EDT | 58.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 465 | 67.97% |
| NEM241004C00059000 | 2024-09-30 10:35AM EDT | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 167 | 253 | 56.25% |
| NEM241004C00060000 | 2024-10-02 10:10AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,845 | 65.63% |
| NEM241004C00061000 | 2024-09-25 10:14AM EDT | 61.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 4 | 207 | 113.67% |
| NEM241004C00062000 | 2024-09-25 10:15AM EDT | 62.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 76 | 179.88% |
| NEM241004C00063000 | 2024-09-25 3:02PM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 37 | 87.50% |
| NEM241004C00064000 | 2024-09-25 10:15AM EDT | 64.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 4 | 10 | 216.41% |
| NEM241004C00066000 | 2024-09-26 3:31PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 63 | 121.88% |
| NEM241004C00070000 | 2024-09-13 11:53AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 159.38% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM241004P00041000 | 2024-09-09 11:32AM EDT | 41.00 | 0.51 | 0.00 | 0.95 | 0.00 | - | - | 4 | 278.91% |
| NEM241004P00042000 | 2024-09-10 1:34PM EDT | 42.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 8 | 259.38% |
| NEM241004P00043000 | 2024-09-25 12:57PM EDT | 43.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 126 | 144 | 167.97% |
| NEM241004P00044000 | 2024-09-13 2:48PM EDT | 44.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 23 | 220.31% |
| NEM241004P00045000 | 2024-09-23 9:47AM EDT | 45.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 175 | 326 | 141.41% |
| NEM241004P00046000 | 2024-09-24 2:18PM EDT | 46.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 6 | 143 | 143.36% |
| NEM241004P00047000 | 2024-09-27 3:58PM EDT | 47.00 | 0.26 | 0.00 | 0.04 | +0.20 | +333.33% | 1 | 381 | 79.69% |
| NEM241004P00048000 | 2024-10-03 9:32AM EDT | 48.00 | 0.16 | 0.00 | 0.12 | +0.02 | +14.29% | 1 | 22 | 82.81% |
| NEM241004P00048500 | 2024-09-17 2:23PM EDT | 48.50 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 8 | 149.61% |
| NEM241004P00049000 | 2024-10-03 1:25PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 51 | 113 | 53.91% |
| NEM241004P00049500 | 2024-10-01 10:41AM EDT | 49.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 154 | 114.26% |
| NEM241004P00050000 | 2024-10-03 3:31PM EDT | 50.00 | 0.01 | 0.01 | 0.30 | -0.02 | -66.67% | 3 | 169 | 70.51% |
| NEM241004P00051000 | 2024-10-02 2:35PM EDT | 51.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 389 | 39.45% |
| NEM241004P00052000 | 2024-10-03 3:08PM EDT | 52.00 | 0.15 | 0.11 | 0.18 | +0.05 | +50.00% | 60 | 851 | 38.48% |
| NEM241004P00053000 | 2024-10-03 3:38PM EDT | 53.00 | 0.45 | 0.16 | 0.59 | +0.23 | +104.55% | 149 | 1,240 | 43.75% |
| NEM241004P00054000 | 2024-10-03 2:27PM EDT | 54.00 | 1.08 | 0.95 | 1.18 | +0.49 | +83.05% | 37 | 809 | 44.82% |
| NEM241004P00055000 | 2024-10-03 3:26PM EDT | 55.00 | 1.97 | 1.79 | 1.93 | +0.71 | +56.35% | 39 | 778 | 42.77% |
| NEM241004P00056000 | 2024-10-03 3:17PM EDT | 56.00 | 2.98 | 2.54 | 3.15 | +0.85 | +39.91% | 62 | 380 | 80.47% |
| NEM241004P00057000 | 2024-10-03 11:55AM EDT | 57.00 | 4.03 | 2.96 | 3.90 | +1.23 | +43.93% | 10 | 207 | 66.80% |
| NEM241004P00058000 | 2024-09-25 10:50AM EDT | 58.00 | 2.61 | 4.30 | 5.80 | 0.00 | - | 1 | 2 | 100.39% |
| NEM241004P00060000 | 2024-10-01 10:30AM EDT | 60.00 | 5.75 | 6.00 | 7.85 | 0.00 | - | 4 | 3 | 107.03% |
| NEM241004P00062000 | 2024-09-16 9:52AM EDT | 62.00 | 8.60 | 7.90 | 9.85 | 0.00 | - | - | 1 | 116.41% |
| NEM241004P00063000 | 2024-09-26 10:00AM EDT | 63.00 | 7.85 | 9.20 | 10.70 | 0.00 | - | - | 5 | 144.53% |
| NEM241004P00066000 | 2024-09-26 10:01AM EDT | 66.00 | 10.70 | 12.30 | 13.70 | 0.00 | - | - | 3 | 185.16% |
© 2024 Yahoo. All rights reserved.