Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM241220C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 18.34 | 15.55 | 16.45 | 0.00 | - | 1 | 1 | 52.34% |
| NEM241220C00030000 | 2024-05-01 2:22PM EDT | 30.00 | 12.20 | 10.40 | 13.20 | 0.00 | - | 10 | 261 | 59.11% |
| NEM241220C00032500 | 2024-04-22 11:07AM EDT | 32.50 | 7.80 | 7.70 | 11.00 | 0.00 | - | - | 16 | 52.73% |
| NEM241220C00035000 | 2024-05-03 11:27AM EDT | 35.00 | 8.05 | 6.20 | 8.00 | -0.10 | -1.23% | 357 | 668 | 38.70% |
| NEM241220C00037500 | 2024-05-03 10:48AM EDT | 37.50 | 6.50 | 6.20 | 6.40 | -0.35 | -5.11% | 571 | 529 | 37.56% |
| NEM241220C00040000 | 2024-05-03 1:23PM EDT | 40.00 | 5.00 | 4.90 | 5.05 | -0.35 | -6.54% | 34 | 307 | 36.87% |
| NEM241220C00042500 | 2024-05-03 1:22PM EDT | 42.50 | 3.90 | 1.98 | 3.95 | -0.35 | -8.24% | 16 | 280 | 36.52% |
| NEM241220C00045000 | 2024-05-03 2:50PM EDT | 45.00 | 3.04 | 2.97 | 3.05 | -0.16 | -5.00% | 356 | 445 | 36.26% |
| NEM241220C00047500 | 2024-05-03 3:27PM EDT | 47.50 | 2.33 | 2.28 | 2.36 | -0.21 | -8.27% | 24 | 4,243 | 36.30% |
| NEM241220C00050000 | 2024-05-03 2:36PM EDT | 50.00 | 1.85 | 1.75 | 1.82 | -0.10 | -5.13% | 22 | 397 | 36.40% |
| NEM241220C00055000 | 2024-05-03 2:36PM EDT | 55.00 | 1.06 | 1.03 | 1.08 | -0.10 | -8.62% | 12 | 115 | 36.74% |
| NEM241220C00060000 | 2024-05-03 3:10PM EDT | 60.00 | 0.67 | 0.62 | 0.66 | -0.04 | -5.63% | 1 | 32 | 37.43% |
| NEM241220C00065000 | 2024-05-01 2:11PM EDT | 65.00 | 0.48 | 0.39 | 0.44 | 0.00 | - | 1 | 16 | 38.72% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM241220P00025000 | 2024-04-29 2:47PM EDT | 25.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | 2 | 32 | 42.97% |
| NEM241220P00027500 | 2024-05-02 12:59PM EDT | 27.50 | 0.36 | 0.30 | 0.36 | 0.00 | - | 2 | 69 | 35.55% |
| NEM241220P00030000 | 2024-04-29 2:22PM EDT | 30.00 | 0.50 | 0.58 | 0.63 | 0.00 | - | 10 | 255 | 34.20% |
| NEM241220P00032500 | 2024-05-01 3:53PM EDT | 32.50 | 0.78 | 1.00 | 1.14 | 0.00 | - | 1 | 53 | 34.20% |
| NEM241220P00035000 | 2024-05-02 3:41PM EDT | 35.00 | 1.61 | 1.60 | 1.66 | +0.01 | +0.62% | 1 | 85 | 32.11% |
| NEM241220P00037500 | 2024-05-02 12:11PM EDT | 37.50 | 2.40 | 2.46 | 2.57 | -0.08 | -3.23% | 4 | 263 | 31.90% |
| NEM241220P00040000 | 2024-05-03 11:03AM EDT | 40.00 | 3.60 | 3.55 | 3.65 | +0.13 | +3.75% | 31 | 143 | 31.06% |
| NEM241220P00042500 | 2024-05-02 3:22PM EDT | 42.50 | 4.94 | 4.90 | 5.50 | +0.18 | +3.78% | 1 | 28 | 34.30% |
| NEM241220P00045000 | 2024-05-01 12:23PM EDT | 45.00 | 6.60 | 6.50 | 7.45 | 0.00 | - | 8 | 10 | 36.74% |
| NEM241220P00047500 | 2024-05-01 2:19PM EDT | 47.50 | 8.17 | 8.30 | 8.75 | 0.00 | - | 1 | 22 | 32.51% |
| NEM241220P00050000 | 2024-05-03 3:19PM EDT | 50.00 | 10.20 | 10.25 | 11.40 | +0.20 | +2.00% | 3 | 385 | 38.57% |
| NEM241220P00055000 | 2024-05-03 12:22PM EDT | 55.00 | 14.50 | 14.60 | 15.70 | +0.15 | +1.05% | 124 | 245 | 39.84% |
© 2024 Yahoo. All rights reserved.