Mail

Canada markets open in 9 hours 7 minutes

S&P/TSX
21,728.55
+14.01(+0.06%)
S&P 500
5,018.39
-17.30(-0.34%)
DOW
37,903.29
+87.37(+0.23%)
CAD/USD
0.7288
+0.0007(+0.09%)
CRUDE OIL
79.48
+0.48(+0.61%)
Bitcoin CAD
78,770.02
-3,874.61(-4.69%)

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.58

-0.06

(-0.15%)

At close: 04:00PM EDT

40.83

+0.25

(+0.62%)

After hours:

08:00PM EDT

In The Money

Show:ListStraddle

CallsforMay 31, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NEM240531C00032000	2024-04-25 10:33AM EDT	32.00	10.00	7.25	10.55	0.00	-	-	0	64.94%
NEM240531C00033000	2024-04-22 9:30AM EDT	33.00	5.15	6.50	8.60	0.00	-	2	5	86.43%
NEM240531C00035000	2024-04-24 1:51PM EDT	35.00	7.05	5.00	6.00	+2.95	+71.95%	2	21	49.90%
NEM240531C00036000	2024-04-25 2:28PM EDT	36.00	7.70	3.90	5.95	0.00	-	5	11	71.97%
NEM240531C00037000	2024-05-01 12:27PM EDT	37.00	4.25	3.10	4.45	+0.02	+0.47%	1	213	50.00%
NEM240531C00038000	2024-05-01 3:48PM EDT	38.00	3.30	2.46	3.75	-0.25	-7.04%	6	203	49.61%
NEM240531C00039000	2024-05-01 3:31PM EDT	39.00	2.94	2.30	2.61	+0.11	+3.89%	12	54	37.50%
NEM240531C00040000	2024-05-01 2:54PM EDT	40.00	1.87	1.79	2.10	-0.07	-3.61%	24	173	38.97%
NEM240531C00041000	2024-05-01 2:21PM EDT	41.00	1.62	1.31	1.46	+0.01	+0.62%	8	152	35.65%
NEM240531C00042000	2024-05-01 2:20PM EDT	42.00	1.18	0.94	1.28	+0.15	+14.56%	158	371	40.38%
NEM240531C00043000	2024-05-01 2:53PM EDT	43.00	1.06	0.65	0.76	+0.34	+47.22%	3	112	35.65%
NEM240531C00044000	2024-05-01 2:20PM EDT	44.00	0.64	0.44	0.54	+0.06	+10.34%	28	104	36.04%
NEM240531C00045000	2024-05-01 3:59PM EDT	45.00	0.32	0.31	0.39	0.00	-	195	1,286	36.82%
NEM240531C00046000	2024-04-30 3:54PM EDT	46.00	0.25	0.21	0.25	0.00	-	2	29	36.33%
NEM240531C00047000	2024-05-01 12:46PM EDT	47.00	0.19	0.15	0.35	0.00	-	2	67	44.73%
NEM240531C00048000	2024-04-29 2:19PM EDT	48.00	0.29	0.11	0.14	0.00	-	4	21	38.77%
NEM240531C00049000	2024-04-29 3:54PM EDT	49.00	0.19	0.08	0.11	0.00	-	6	114	40.23%
NEM240531C00050000	2024-04-29 11:19AM EDT	50.00	0.14	0.04	0.10	0.00	-	300	326	42.77%
NEM240531C00051000	2024-04-26 12:32PM EDT	51.00	0.15	0.02	1.32	0.00	-	1	1	73.29%

PutsforMay 31, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NEM240531P00030000	2024-04-17 3:59PM EDT	30.00	0.17	0.00	1.30	0.00	-	-	1	95.61%
NEM240531P00031000	2024-04-15 11:49AM EDT	31.00	0.15	0.00	1.30	0.00	-	3	4	87.99%
NEM240531P00032000	2024-04-26 9:45AM EDT	32.00	0.04	0.04	0.21	0.00	-	40	32	51.86%
NEM240531P00033000	2024-04-25 12:27PM EDT	33.00	0.02	0.01	1.32	0.00	-	9	96	73.54%
NEM240531P00034000	2024-04-25 2:16PM EDT	34.00	0.04	0.02	1.73	0.00	-	10	179	73.54%
NEM240531P00035000	2024-05-01 9:58AM EDT	35.00	0.10	0.08	0.12	0.00	-	3	19	35.16%
NEM240531P00036000	2024-05-01 2:45PM EDT	36.00	0.11	0.14	0.18	-0.05	-31.25%	6	1,022	33.20%
NEM240531P00037000	2024-05-01 11:50AM EDT	37.00	0.24	0.25	0.31	-0.01	-4.00%	5	535	32.67%
NEM240531P00038000	2024-05-01 3:04PM EDT	38.00	0.29	0.42	0.57	-0.17	-36.96%	141	161	33.99%
NEM240531P00039000	2024-05-01 2:51PM EDT	39.00	0.44	0.70	0.93	-0.31	-41.33%	157	264	35.11%
NEM240531P00040000	2024-04-30 2:26PM EDT	40.00	0.10	1.08	1.20	-0.90	-90.00%	2	574	31.93%
NEM240531P00041000	2024-05-01 1:01PM EDT	41.00	1.48	1.55	2.37	-0.15	-9.20%	8	148	46.19%
NEM240531P00042000	2024-04-30 9:30AM EDT	42.00	1.90	2.15	2.35	0.00	-	1	8	32.57%
NEM240531P00043000	2024-04-30 12:41PM EDT	43.00	2.80	2.88	3.70	0.00	-	2	17	47.95%
NEM240531P00044000	2024-04-26 11:59AM EDT	44.00	2.33	3.00	4.70	0.00	-	12	13	54.79%
NEM240531P00045000	2024-04-29 10:18AM EDT	45.00	3.56	4.25	6.45	0.00	-	2	56	52.30%