Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240705C00030000 | 2024-06-17 10:27AM EDT | 30.00 | 11.05 | 9.60 | 14.20 | 0.00 | - | - | 1 | 111.72% |
| NEM240705C00035000 | 2024-06-26 9:32AM EDT | 35.00 | 6.55 | 5.00 | 8.90 | 0.00 | - | 3 | 4 | 77.34% |
| NEM240705C00036000 | 2024-06-26 9:33AM EDT | 36.00 | 5.40 | 3.75 | 7.90 | 0.00 | - | 58 | 39 | 203.22% |
| NEM240705C00037000 | 2024-06-28 3:59PM EDT | 37.00 | 4.90 | 2.77 | 4.95 | -0.10 | -2.00% | 3 | 47 | 57.42% |
| NEM240705C00038000 | 2024-06-18 9:38AM EDT | 38.00 | 4.11 | 1.80 | 5.90 | +0.69 | +20.18% | 25 | 26 | 165.63% |
| NEM240705C00039000 | 2024-06-24 3:16PM EDT | 39.00 | 3.38 | 1.96 | 3.80 | 0.00 | - | 4 | 7 | 91.99% |
| NEM240705C00040000 | 2024-06-27 2:49PM EDT | 40.00 | 2.14 | 1.18 | 2.17 | 0.00 | - | 6 | 57 | 42.38% |
| NEM240705C00040500 | 2024-06-28 2:02PM EDT | 40.50 | 1.49 | 1.43 | 1.72 | -0.18 | -10.78% | 40 | 20 | 38.18% |
| NEM240705C00041000 | 2024-06-28 3:19PM EDT | 41.00 | 1.06 | 1.07 | 1.15 | -0.19 | -15.20% | 93 | 159 | 27.15% |
| NEM240705C00041500 | 2024-06-28 3:22PM EDT | 41.50 | 0.72 | 0.77 | 0.80 | -0.25 | -25.77% | 56 | 341 | 25.88% |
| NEM240705C00042000 | 2024-06-28 3:59PM EDT | 42.00 | 0.51 | 0.51 | 0.53 | -0.13 | -20.31% | 197 | 957 | 25.59% |
| NEM240705C00042500 | 2024-06-28 3:58PM EDT | 42.50 | 0.32 | 0.31 | 0.35 | -0.14 | -30.43% | 232 | 1,278 | 26.37% |
| NEM240705C00043000 | 2024-06-28 3:57PM EDT | 43.00 | 0.19 | 0.19 | 0.21 | -0.10 | -34.48% | 176 | 1,285 | 26.37% |
| NEM240705C00043500 | 2024-06-28 3:43PM EDT | 43.50 | 0.10 | 0.10 | 0.14 | -0.09 | -47.37% | 116 | 264 | 27.93% |
| NEM240705C00044000 | 2024-06-28 3:29PM EDT | 44.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 74 | 841 | 29.10% |
| NEM240705C00044500 | 2024-06-28 11:06AM EDT | 44.50 | 0.06 | 0.03 | 0.07 | -0.09 | -60.00% | 11 | 110 | 31.64% |
| NEM240705C00045000 | 2024-06-28 3:51PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 272 | 677 | 33.20% |
| NEM240705C00045500 | 2024-06-26 3:23PM EDT | 45.50 | 0.04 | 0.03 | 0.27 | 0.00 | - | 3 | 28 | 57.81% |
| NEM240705C00046000 | 2024-06-27 10:07AM EDT | 46.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 70 | 59.57% |
| NEM240705C00046500 | 2024-06-27 9:38AM EDT | 46.50 | 0.04 | 0.01 | 0.23 | 0.00 | - | 60 | 42 | 53.91% |
| NEM240705C00047000 | 2024-06-27 3:29PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 62 | 43.75% |
| NEM240705C00048000 | 2024-06-25 2:20PM EDT | 48.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 15 | 37 | 131.64% |
| NEM240705C00049000 | 2024-06-05 10:55AM EDT | 49.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 8 | 10 | 141.80% |
| NEM240705C00050000 | 2024-06-21 12:31PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 42 | 67.97% |
| NEM240705C00052000 | 2024-06-03 11:57AM EDT | 52.00 | 0.47 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 59.38% |
| NEM240705C00060000 | 2024-06-13 3:01PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 121.88% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240705P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.49 | 0.00 | 0.26 | 0.00 | - | - | 1 | 206.25% |
| NEM240705P00033000 | 2024-06-27 11:15AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 65.63% |
| NEM240705P00035000 | 2024-06-11 12:25PM EDT | 35.00 | 0.04 | 0.01 | 0.04 | -0.12 | -75.00% | 2 | 19 | 63.28% |
| NEM240705P00036000 | 2024-06-17 9:30AM EDT | 36.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 40 | 75.00% |
| NEM240705P00036500 | 2024-06-20 12:01PM EDT | 36.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | - | 2 | 53.13% |
| NEM240705P00037000 | 2024-06-14 2:40PM EDT | 37.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | 5 | 141 | 53.91% |
| NEM240705P00038000 | 2024-06-27 11:29AM EDT | 38.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 8 | 52 | 45.90% |
| NEM240705P00038500 | 2024-06-28 3:58PM EDT | 38.50 | 0.04 | 0.03 | 0.11 | +0.01 | +33.33% | 21 | 34 | 45.70% |
| NEM240705P00039000 | 2024-06-28 3:32PM EDT | 39.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 25 | 124 | 35.94% |
| NEM240705P00039500 | 2024-06-28 3:18PM EDT | 39.50 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 105 | 28 | 30.86% |
| NEM240705P00040000 | 2024-06-27 3:54PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 10 | 317 | 28.61% |
| NEM240705P00040500 | 2024-06-28 3:34PM EDT | 40.50 | 0.15 | 0.11 | 0.16 | -0.01 | -6.25% | 222 | 491 | 27.15% |
| NEM240705P00041000 | 2024-06-28 3:59PM EDT | 41.00 | 0.23 | 0.22 | 0.26 | -0.04 | -14.81% | 168 | 398 | 26.07% |
| NEM240705P00041500 | 2024-06-28 3:34PM EDT | 41.50 | 0.41 | 0.38 | 0.43 | 0.00 | - | 325 | 1,187 | 25.88% |
| NEM240705P00042000 | 2024-06-28 3:52PM EDT | 42.00 | 0.65 | 0.63 | 0.67 | -0.04 | -5.80% | 170 | 387 | 26.03% |
| NEM240705P00042500 | 2024-06-28 3:50PM EDT | 42.50 | 1.03 | 0.78 | 1.00 | +0.14 | +15.73% | 66 | 111 | 27.25% |
| NEM240705P00043000 | 2024-06-28 2:38PM EDT | 43.00 | 1.38 | 1.26 | 1.48 | +0.12 | +9.52% | 21 | 106 | 33.69% |
| NEM240705P00043500 | 2024-06-26 11:27AM EDT | 43.50 | 2.07 | 1.65 | 2.12 | 0.00 | - | 2 | 72 | 47.56% |
| NEM240705P00044000 | 2024-06-26 2:26PM EDT | 44.00 | 2.70 | 1.90 | 2.82 | 0.00 | - | 2 | 9 | 64.26% |
| NEM240705P00044500 | 2024-06-28 10:21AM EDT | 44.50 | 2.39 | 2.45 | 2.78 | +0.57 | +31.32% | 2 | 11 | 38.87% |
| NEM240705P00045000 | 2024-06-20 11:06AM EDT | 45.00 | 2.31 | 1.19 | 5.30 | 0.00 | - | - | 6 | 146.78% |
| NEM240705P00046000 | 2024-06-10 3:49PM EDT | 46.00 | 4.99 | 2.18 | 6.30 | 0.00 | - | - | 0 | 160.74% |
© 2024 Yahoo. All rights reserved.