Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240705C00035000 | 2024-06-04 10:49AM EDT | 35.00 | 5.51 | 5.90 | 6.15 | 0.00 | - | 3 | 3 | 52.54% |
| NEM240705C00036000 | 2024-05-28 3:04PM EDT | 36.00 | 6.33 | 3.90 | 5.35 | 0.00 | - | 3 | 3 | 61.23% |
| NEM240705C00037000 | 2024-06-17 11:33AM EDT | 37.00 | 4.12 | 3.90 | 4.15 | -0.43 | -9.45% | 15 | 0 | 44.04% |
| NEM240705C00038000 | 2024-06-13 3:07PM EDT | 38.00 | 3.00 | 2.30 | 3.30 | 0.00 | - | 2 | 2 | 41.65% |
| NEM240705C00039000 | 2024-06-03 9:33AM EDT | 39.00 | 2.97 | 2.34 | 2.48 | 0.00 | - | 1 | 4 | 38.33% |
| NEM240705C00040000 | 2024-06-14 9:51AM EDT | 40.00 | 1.55 | 1.61 | 1.70 | 0.00 | - | 2 | 52 | 34.08% |
| NEM240705C00041000 | 2024-06-14 2:30PM EDT | 41.00 | 1.04 | 1.08 | 1.13 | 0.00 | - | 54 | 130 | 32.86% |
| NEM240705C00042000 | 2024-06-17 9:46AM EDT | 42.00 | 0.54 | 0.70 | 0.76 | -0.16 | -22.86% | 3 | 226 | 33.64% |
| NEM240705C00043000 | 2024-06-17 10:59AM EDT | 43.00 | 0.45 | 0.41 | 0.44 | 0.00 | - | 16 | 175 | 32.52% |
| NEM240705C00044000 | 2024-06-14 3:48PM EDT | 44.00 | 0.28 | 0.25 | 0.26 | +0.02 | +7.69% | 9 | 548 | 32.72% |
| NEM240705C00045000 | 2024-06-14 11:24AM EDT | 45.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 3 | 323 | 34.86% |
| NEM240705C00046000 | 2024-06-11 1:22PM EDT | 46.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 1 | 63 | 36.33% |
| NEM240705C00047000 | 2024-06-13 12:12PM EDT | 47.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 3 | 40 | 38.67% |
| NEM240705C00048000 | 2024-06-06 9:30AM EDT | 48.00 | 0.12 | 0.01 | 1.45 | 0.00 | - | 10 | 14 | 76.37% |
| NEM240705C00049000 | 2024-06-05 10:55AM EDT | 49.00 | 0.09 | 0.02 | 1.00 | 0.00 | - | 8 | 10 | 72.95% |
| NEM240705C00050000 | 2024-06-11 12:27PM EDT | 50.00 | 0.28 | 0.01 | 0.20 | 0.00 | - | 8 | 34 | 52.93% |
| NEM240705C00052000 | 2024-06-03 11:57AM EDT | 52.00 | 0.47 | 0.01 | 1.40 | 0.00 | - | 8 | 8 | 97.07% |
| NEM240705C00060000 | 2024-06-13 3:01PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 78.52% |
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 | 0.13 | 0.00 | - | - | 1 | 107.03% |
| NEM240705P00033000 | 2024-06-03 9:44AM EDT | 33.00 | 0.06 | 0.01 | 1.65 | 0.00 | - | 1 | 1 | 101.76% |
| NEM240705P00035000 | 2024-06-11 12:25PM EDT | 35.00 | 0.16 | 0.01 | 1.30 | 0.00 | - | 16 | 19 | 75.20% |
| NEM240705P00036000 | 2024-06-17 9:30AM EDT | 36.00 | 0.05 | 0.02 | 0.17 | -0.08 | -61.54% | 1 | 39 | 42.38% |
| NEM240705P00037000 | 2024-06-14 2:40PM EDT | 37.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 5 | 141 | 30.66% |
| NEM240705P00038000 | 2024-06-14 1:51PM EDT | 38.00 | 0.21 | 0.15 | 0.22 | 0.00 | - | 4 | 47 | 30.66% |
| NEM240705P00039000 | 2024-06-13 3:58PM EDT | 39.00 | 0.46 | 0.30 | 0.34 | 0.00 | - | 60 | 186 | 27.34% |
| NEM240705P00040000 | 2024-06-17 9:38AM EDT | 40.00 | 0.60 | 0.58 | 0.64 | -0.12 | -16.67% | 24 | 162 | 27.00% |
| NEM240705P00041000 | 2024-06-14 3:33PM EDT | 41.00 | 1.15 | 1.02 | 1.13 | 0.00 | - | 4 | 99 | 27.74% |
| NEM240705P00042000 | 2024-06-14 1:51PM EDT | 42.00 | 1.88 | 1.62 | 1.67 | 0.00 | - | 4 | 56 | 25.49% |
| NEM240705P00043000 | 2024-06-17 9:30AM EDT | 43.00 | 2.19 | 2.35 | 2.56 | -0.92 | -29.58% | 9 | 26 | 30.08% |
| NEM240705P00044000 | 2024-06-17 10:45AM EDT | 44.00 | 3.20 | 3.15 | 3.30 | -0.68 | -17.53% | 1 | 4 | 25.29% |
| NEM240705P00046000 | 2024-06-10 3:49PM EDT | 46.00 | 4.99 | 5.00 | 5.35 | 0.00 | - | - | 1 | 39.06% |
© 2024 Yahoo. All rights reserved.