Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00015000 | 2024-04-08 9:30AM EDT | 15.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM250117C00017500 | 2024-04-26 2:25PM EDT | 17.50 | 25.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM250117C00020000 | 2024-05-01 9:57AM EDT | 20.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM250117C00022500 | 2024-04-25 1:00PM EDT | 22.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM250117C00025000 | 2024-04-30 3:44PM EDT | 25.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM250117C00027500 | 2024-04-30 10:32AM EDT | 27.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM250117C00030000 | 2024-05-01 2:03PM EDT | 30.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NEM250117C00032500 | 2024-05-01 3:40PM EDT | 32.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| NEM250117C00035000 | 2024-05-01 3:30PM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NEM250117C00037500 | 2024-05-01 1:02PM EDT | 37.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| NEM250117C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NEM250117C00042500 | 2024-05-01 3:30PM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| NEM250117C00045000 | 2024-05-01 3:27PM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| NEM250117C00047500 | 2024-05-01 3:31PM EDT | 47.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NEM250117C00050000 | 2024-05-01 3:58PM EDT | 50.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| NEM250117C00052500 | 2024-05-01 2:53PM EDT | 52.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NEM250117C00055000 | 2024-05-01 2:42PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| NEM250117C00057500 | 2024-05-01 1:59PM EDT | 57.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NEM250117C00060000 | 2024-05-01 12:02PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM250117C00062500 | 2024-05-01 1:58PM EDT | 62.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NEM250117C00065000 | 2024-05-01 1:59PM EDT | 65.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NEM250117C00070000 | 2024-04-30 12:40PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM250117C00075000 | 2024-05-01 9:54AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NEM250117C00080000 | 2024-04-30 3:36PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00015000 | 2024-03-26 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 74.90% |
| NEM250117P00017500 | 2024-04-25 3:04PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NEM250117P00020000 | 2024-04-29 11:07AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NEM250117P00022500 | 2024-04-26 11:17AM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NEM250117P00025000 | 2024-05-01 3:22PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM250117P00027500 | 2024-05-01 3:31PM EDT | 27.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| NEM250117P00030000 | 2024-05-01 2:53PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NEM250117P00032500 | 2024-05-01 2:12PM EDT | 32.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NEM250117P00035000 | 2024-05-01 3:28PM EDT | 35.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NEM250117P00037500 | 2024-05-01 12:32PM EDT | 37.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NEM250117P00040000 | 2024-05-01 3:47PM EDT | 40.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| NEM250117P00042500 | 2024-05-01 10:31AM EDT | 42.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM250117P00045000 | 2024-05-01 3:20PM EDT | 45.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NEM250117P00047500 | 2024-05-01 3:48PM EDT | 47.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NEM250117P00050000 | 2024-05-01 2:17PM EDT | 50.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM250117P00052500 | 2024-05-01 10:39AM EDT | 52.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NEM250117P00055000 | 2024-04-24 2:11PM EDT | 55.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NEM250117P00057500 | 2024-04-26 9:59AM EDT | 57.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM250117P00060000 | 2024-04-09 2:34PM EDT | 60.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM250117P00062500 | 2024-03-05 4:01PM EDT | 62.50 | 29.08 | 24.35 | 25.00 | 0.00 | - | 1 | 0 | 60.08% |
| NEM250117P00065000 | 2024-03-22 9:55AM EDT | 65.00 | 30.55 | 24.00 | 28.35 | 0.00 | - | 1 | 0 | 53.50% |
| NEM250117P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 27.85 | 29.70 | 0.00 | - | 1 | 1 | 37.31% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2024-01-19 3:25PM EDT | 80.00 | 45.45 | 45.75 | 49.15 | 0.00 | - | 1 | 0 | 119.47% |
© 2024 Yahoo. All rights reserved.