Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116C00015000 | 2024-04-19 3:40PM EDT | 15.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NEM260116C00017500 | 2024-04-25 9:31AM EDT | 17.50 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NEM260116C00020000 | 2024-05-01 3:13PM EDT | 20.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| NEM260116C00022500 | 2024-04-30 12:16PM EDT | 22.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| NEM260116C00025000 | 2024-05-01 1:42PM EDT | 25.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,133 | 0.00% |
| NEM260116C00027500 | 2024-05-01 2:19PM EDT | 27.50 | 16.02 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 0.00% |
| NEM260116C00030000 | 2024-05-01 2:52PM EDT | 30.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,978 | 0.00% |
| NEM260116C00032500 | 2024-04-30 3:09PM EDT | 32.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5,559 | 0.00% |
| NEM260116C00035000 | 2024-05-01 3:58PM EDT | 35.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 18 | 5,559 | 0.00% |
| NEM260116C00037500 | 2024-04-30 11:09AM EDT | 37.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,496 | 0.00% |
| NEM260116C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 3,312 | 0.00% |
| NEM260116C00042500 | 2024-05-01 10:44AM EDT | 42.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 51 | 1,381 | 0.78% |
| NEM260116C00045000 | 2024-05-01 3:30PM EDT | 45.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,729 | 1.56% |
| NEM260116C00047500 | 2024-04-30 12:45PM EDT | 47.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,612 | 3.13% |
| NEM260116C00050000 | 2024-05-01 3:03PM EDT | 50.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 4,120 | 3.13% |
| NEM260116C00055000 | 2024-05-01 3:26PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,961 | 6.25% |
| NEM260116C00060000 | 2024-05-01 3:32PM EDT | 60.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 67 | 24,272 | 6.25% |
| NEM260116C00065000 | 2024-05-01 12:15PM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116P00015000 | 2024-04-25 3:01PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 603 | 12.50% |
| NEM260116P00017500 | 2024-04-25 3:02PM EDT | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 1,270 | 12.50% |
| NEM260116P00020000 | 2024-04-29 3:28PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 675 | 12.50% |
| NEM260116P00022500 | 2024-04-30 2:20PM EDT | 22.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 951 | 12.50% |
| NEM260116P00025000 | 2024-05-01 11:08AM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3,199 | 6.25% |
| NEM260116P00027500 | 2024-04-30 9:45AM EDT | 27.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4,175 | 6.25% |
| NEM260116P00030000 | 2024-05-01 12:22PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8,600 | 6.25% |
| NEM260116P00032500 | 2024-05-01 11:27AM EDT | 32.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 3,087 | 3.13% |
| NEM260116P00035000 | 2024-05-01 3:09PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 14 | 3,794 | 3.13% |
| NEM260116P00037500 | 2024-04-25 11:24AM EDT | 37.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 2,079 | 1.56% |
| NEM260116P00040000 | 2024-04-30 2:28PM EDT | 40.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 3,716 | 0.39% |
| NEM260116P00042500 | 2024-04-30 2:32PM EDT | 42.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 885 | 0.00% |
| NEM260116P00045000 | 2024-04-26 10:06AM EDT | 45.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 152 | 0.00% |
| NEM260116P00047500 | 2024-04-26 10:26AM EDT | 47.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| NEM260116P00050000 | 2024-05-01 1:14PM EDT | 50.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| NEM260116P00055000 | 2024-04-12 10:49AM EDT | 55.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 663 | 0.00% |
| NEM260116P00060000 | 2024-04-05 1:21PM EDT | 60.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 75 | 81 | 0.00% |
© 2024 Yahoo. All rights reserved.