Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240816C00030000 | 2024-06-21 2:49PM EDT | 30.00 | 13.45 | 10.25 | 14.75 | +2.45 | +22.27% | 10 | 10 | 58.98% |
| NEM240816C00035000 | 2024-06-21 10:24AM EDT | 35.00 | 8.05 | 7.35 | 7.85 | +0.02 | +0.25% | 2 | 33 | 48.19% |
| NEM240816C00037500 | 2024-06-20 10:18AM EDT | 37.50 | 5.68 | 5.00 | 5.65 | 0.00 | - | 1 | 373 | 42.31% |
| NEM240816C00040000 | 2024-06-21 3:57PM EDT | 40.00 | 3.70 | 3.30 | 3.75 | -0.61 | -14.15% | 25 | 856 | 38.60% |
| NEM240816C00042500 | 2024-06-21 3:02PM EDT | 42.50 | 2.33 | 2.22 | 2.26 | -0.35 | -13.06% | 109 | 3,950 | 36.26% |
| NEM240816C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 1.30 | 1.27 | 1.30 | -0.31 | -19.25% | 252 | 4,561 | 35.99% |
| NEM240816C00047500 | 2024-06-21 3:56PM EDT | 47.50 | 0.73 | 0.69 | 0.73 | -0.24 | -24.74% | 251 | 1,304 | 36.52% |
| NEM240816C00050000 | 2024-06-21 3:57PM EDT | 50.00 | 0.39 | 0.20 | 0.43 | -0.19 | -32.76% | 43 | 2,226 | 38.04% |
| NEM240816C00052500 | 2024-06-21 3:59PM EDT | 52.50 | 0.25 | 0.23 | 0.26 | -0.07 | -21.87% | 49 | 1,777 | 39.65% |
| NEM240816C00055000 | 2024-06-21 12:00PM EDT | 55.00 | 0.17 | 0.14 | 0.17 | -0.04 | -19.05% | 3 | 140 | 41.70% |
| NEM240816C00060000 | 2024-06-18 3:21PM EDT | 60.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 1 | 72 | 50.20% |
| NEM240816C00065000 | 2024-05-30 12:58PM EDT | 65.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 60 | 25 | 58.69% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240816P00030000 | 2024-06-07 11:02AM EDT | 30.00 | 0.11 | 0.03 | 0.20 | 0.00 | - | 16 | 15 | 50.59% |
| NEM240816P00032500 | 2024-06-21 9:30AM EDT | 32.50 | 0.09 | 0.03 | 0.31 | -0.05 | -35.71% | 1 | 54 | 50.78% |
| NEM240816P00035000 | 2024-06-21 1:52PM EDT | 35.00 | 0.17 | 0.16 | 0.21 | 0.00 | - | 3 | 244 | 35.55% |
| NEM240816P00037500 | 2024-06-21 3:26PM EDT | 37.50 | 0.41 | 0.42 | 0.48 | -0.01 | -2.38% | 21 | 2,480 | 32.96% |
| NEM240816P00040000 | 2024-06-21 3:57PM EDT | 40.00 | 1.05 | 1.04 | 1.07 | +0.10 | +10.53% | 931 | 4,223 | 31.45% |
| NEM240816P00042500 | 2024-06-21 3:59PM EDT | 42.50 | 2.12 | 2.11 | 2.14 | +0.19 | +9.84% | 209 | 2,781 | 30.76% |
| NEM240816P00045000 | 2024-06-20 2:34PM EDT | 45.00 | 3.32 | 3.60 | 3.75 | 0.00 | - | 19 | 596 | 31.15% |
| NEM240816P00047500 | 2024-06-20 2:10PM EDT | 47.50 | 5.12 | 5.55 | 5.70 | 0.00 | - | 11 | 60 | 30.71% |
| NEM240816P00050000 | 2024-06-13 10:23AM EDT | 50.00 | 9.24 | 7.80 | 8.15 | 0.00 | - | 34 | 62 | 37.50% |
| NEM240816P00052500 | 2024-06-21 3:57PM EDT | 52.50 | 10.25 | 8.85 | 10.35 | +10.25 | - | 1 | 0 | 32.91% |
| NEM240816P00055000 | 2024-06-13 10:20AM EDT | 55.00 | 14.19 | 12.00 | 13.80 | 0.00 | - | 34 | 0 | 68.07% |
© 2024 Yahoo. All rights reserved.