Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240816C00030000 | 2024-06-13 2:34PM EDT | 30.00 | 11.00 | 11.35 | 12.20 | 0.00 | - | 10 | 10 | 76.81% |
| NEM240816C00035000 | 2024-06-14 2:48PM EDT | 35.00 | 6.45 | 6.40 | 6.80 | 0.00 | - | 5 | 22 | 49.17% |
| NEM240816C00037500 | 2024-06-13 12:20PM EDT | 37.50 | 4.10 | 4.65 | 4.75 | 0.00 | - | 1 | 373 | 43.41% |
| NEM240816C00040000 | 2024-06-17 11:23AM EDT | 40.00 | 3.00 | 2.98 | 3.05 | +0.12 | +4.17% | 4 | 860 | 39.65% |
| NEM240816C00042500 | 2024-06-17 11:10AM EDT | 42.50 | 1.80 | 1.79 | 1.83 | +0.06 | +3.45% | 159 | 4,003 | 37.96% |
| NEM240816C00045000 | 2024-06-17 9:31AM EDT | 45.00 | 1.04 | 1.02 | 1.05 | +0.06 | +6.12% | 38 | 3,724 | 37.55% |
| NEM240816C00047500 | 2024-06-14 2:57PM EDT | 47.50 | 0.57 | 0.57 | 0.61 | 0.00 | - | 7 | 1,163 | 38.23% |
| NEM240816C00050000 | 2024-06-17 10:17AM EDT | 50.00 | 0.32 | 0.33 | 0.36 | -0.03 | -8.57% | 7 | 2,076 | 39.36% |
| NEM240816C00052500 | 2024-06-14 2:36PM EDT | 52.50 | 0.20 | 0.20 | 0.23 | 0.00 | - | 3 | 728 | 41.11% |
| NEM240816C00055000 | 2024-06-13 9:43AM EDT | 55.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 17 | 128 | 43.36% |
| NEM240816C00060000 | 2024-06-06 3:57PM EDT | 60.00 | 0.16 | 0.01 | 0.24 | 0.00 | - | 1 | 71 | 50.59% |
| NEM240816C00065000 | 2024-05-30 12:58PM EDT | 65.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 60 | 25 | 65.53% |
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 | 0.18 | 0.00 | - | 16 | 15 | 48.63% |
| NEM240816P00032500 | 2024-06-14 3:33PM EDT | 32.50 | 0.16 | 0.12 | 0.17 | 0.00 | - | 2 | 49 | 37.60% |
| NEM240816P00035000 | 2024-06-17 10:19AM EDT | 35.00 | 0.33 | 0.29 | 0.33 | -0.02 | -5.71% | 100 | 142 | 33.30% |
| NEM240816P00037500 | 2024-06-17 10:19AM EDT | 37.50 | 0.76 | 0.72 | 0.75 | -0.06 | -7.32% | 100 | 2,303 | 31.15% |
| NEM240816P00040000 | 2024-06-17 11:19AM EDT | 40.00 | 1.57 | 1.55 | 1.58 | -0.17 | -9.77% | 5 | 2,125 | 29.91% |
| NEM240816P00042500 | 2024-06-17 10:07AM EDT | 42.50 | 2.90 | 2.83 | 2.89 | -0.17 | -5.54% | 38 | 2,484 | 28.66% |
| NEM240816P00045000 | 2024-06-17 10:58AM EDT | 45.00 | 4.60 | 4.55 | 4.70 | -0.12 | -2.54% | 4 | 594 | 27.88% |
| NEM240816P00047500 | 2024-06-14 2:48PM EDT | 47.50 | 7.00 | 6.65 | 6.75 | 0.00 | - | 6 | 59 | 22.56% |
| NEM240816P00050000 | 2024-06-13 10:23AM EDT | 50.00 | 9.24 | 8.95 | 9.10 | 0.00 | - | 34 | 62 | 0.00% |
| NEM240816P00055000 | 2024-06-13 10:20AM EDT | 55.00 | 14.19 | 12.90 | 14.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.