Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00032000 | 2024-04-22 3:00PM EDT | 32.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240524C00033000 | 2024-04-09 2:15PM EDT | 33.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240524C00034000 | 2024-04-12 9:43AM EDT | 34.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240524C00035000 | 2024-04-19 3:42PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NEM240524C00036000 | 2024-04-25 2:04PM EDT | 36.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEM240524C00037000 | 2024-04-29 1:39PM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NEM240524C00038000 | 2024-05-01 11:25AM EDT | 38.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240524C00039000 | 2024-05-01 3:52PM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NEM240524C00040000 | 2024-05-01 1:16PM EDT | 40.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NEM240524C00041000 | 2024-05-01 2:08PM EDT | 41.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NEM240524C00042000 | 2024-05-01 3:51PM EDT | 42.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| NEM240524C00043000 | 2024-05-01 3:18PM EDT | 43.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 6.25% |
| NEM240524C00044000 | 2024-05-01 3:02PM EDT | 44.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NEM240524C00045000 | 2024-05-01 2:39PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NEM240524C00046000 | 2024-04-30 1:41PM EDT | 46.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NEM240524C00047000 | 2024-05-01 10:10AM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NEM240524C00048000 | 2024-04-29 9:38AM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM240524C00049000 | 2024-05-01 2:39PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NEM240524C00050000 | 2024-05-01 1:36PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00030000 | 2024-04-11 10:24AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240524P00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240524P00032000 | 2024-04-30 9:30AM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM240524P00033000 | 2024-04-24 12:07PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240524P00034000 | 2024-05-01 1:38PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NEM240524P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NEM240524P00036000 | 2024-05-01 10:49AM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NEM240524P00037000 | 2024-04-29 3:30PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NEM240524P00038000 | 2024-05-01 2:52PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| NEM240524P00039000 | 2024-05-01 2:52PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NEM240524P00040000 | 2024-05-01 1:42PM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NEM240524P00041000 | 2024-05-01 2:29PM EDT | 41.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NEM240524P00042000 | 2024-05-01 2:53PM EDT | 42.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NEM240524P00043000 | 2024-05-01 3:48PM EDT | 43.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240524P00044000 | 2024-04-29 10:31AM EDT | 44.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM240524P00045000 | 2024-04-25 9:35AM EDT | 45.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240524P00047000 | 2024-04-25 1:01PM EDT | 47.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.