Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00020000 | 2024-04-25 11:38AM EDT | 20.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621C00022500 | 2024-04-24 1:54PM EDT | 22.50 | 16.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEM240621C00025000 | 2024-04-25 11:11AM EDT | 25.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NEM240621C00027500 | 2024-04-29 1:40PM EDT | 27.50 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621C00030000 | 2024-04-29 2:16PM EDT | 30.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NEM240621C00032500 | 2024-05-01 2:50PM EDT | 32.50 | 9.52 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NEM240621C00035000 | 2024-05-01 3:21PM EDT | 35.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NEM240621C00037500 | 2024-05-01 3:52PM EDT | 37.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NEM240621C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 0.00% |
| NEM240621C00042500 | 2024-05-01 3:56PM EDT | 42.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 3.13% |
| NEM240621C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2,334 | 0 | 6.25% |
| NEM240621C00047500 | 2024-05-01 3:58PM EDT | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 12.50% |
| NEM240621C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| NEM240621C00052500 | 2024-05-01 1:32PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NEM240621C00055000 | 2024-05-01 2:33PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240621C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240621C00060000 | 2024-04-30 2:53PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| NEM240621C00065000 | 2024-04-29 10:50AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NEM240621C00075000 | 2024-04-25 3:50PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00017500 | 2023-11-10 1:03PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 9 | 102.34% |
| NEM240621P00020000 | 2024-03-28 3:24PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 87.50% |
| NEM240621P00022500 | 2024-04-25 9:48AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240621P00025000 | 2024-04-25 12:45PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NEM240621P00027500 | 2024-05-01 9:36AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM240621P00030000 | 2024-05-01 3:09PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NEM240621P00032500 | 2024-05-01 2:13PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NEM240621P00035000 | 2024-05-01 3:43PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NEM240621P00037500 | 2024-05-01 3:50PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 6.25% |
| NEM240621P00040000 | 2024-05-01 3:58PM EDT | 40.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 1.56% |
| NEM240621P00042500 | 2024-05-01 3:25PM EDT | 42.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| NEM240621P00045000 | 2024-04-30 12:38PM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NEM240621P00047500 | 2024-04-29 3:04PM EDT | 47.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240621P00050000 | 2024-04-25 1:19PM EDT | 50.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240621P00052500 | 2024-04-11 3:26PM EDT | 52.50 | 13.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240621P00055000 | 2024-03-27 2:37PM EDT | 55.00 | 19.95 | 11.35 | 12.60 | 0.00 | - | 26 | 37 | 0.00% |
| NEM240621P00057500 | 2024-05-01 3:49PM EDT | 57.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 22.05 | 22.35 | 0.00 | - | 3 | 0 | 129.44% |
| NEM240621P00065000 | 2023-10-23 10:08AM EDT | 65.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240621P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 28.40 | 28.90 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240621P00075000 | 2024-04-03 3:41PM EDT | 75.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.