Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230120C00030000 | 2021-12-27 12:16PM EDT | 30.00 | 30.20 | 30.10 | 31.65 | 0.00 | - | 6 | 65 | 61.23% |
| NEM230120C00032500 | 2021-12-07 4:29PM EDT | 32.50 | 23.99 | 27.50 | 28.30 | 0.00 | - | 8 | 2 | 0.00% |
| NEM230120C00035000 | 2021-12-23 3:28PM EDT | 35.00 | 24.50 | 25.15 | 25.50 | 0.00 | - | 2 | 507 | 0.00% |
| NEM230120C00037500 | 2021-12-14 2:08PM EDT | 37.50 | 19.36 | 22.80 | 24.15 | 0.00 | - | 1 | 11 | 44.48% |
| NEM230120C00040000 | 2022-01-04 4:34PM EDT | 40.00 | 20.86 | 20.50 | 20.95 | 0.00 | - | 10 | 1,308 | 0.00% |
| NEM230120C00042500 | 2021-12-23 4:34PM EDT | 42.50 | 17.79 | 18.15 | 18.50 | 0.00 | - | 5 | 16 | 0.00% |
| NEM230120C00045000 | 2022-01-04 10:53AM EDT | 45.00 | 16.93 | 16.10 | 16.40 | 0.00 | - | 1 | 387 | 25.73% |
| NEM230120C00047500 | 2021-12-27 10:49AM EDT | 47.50 | 13.85 | 14.10 | 14.45 | 0.00 | - | 2 | 90 | 30.18% |
| NEM230120C00050000 | 2022-01-05 4:30PM EDT | 50.00 | 12.55 | 12.25 | 12.60 | -0.20 | -1.57% | 9 | 493 | 31.89% |
| NEM230120C00052500 | 2022-01-04 12:40PM EDT | 52.50 | 11.30 | 10.65 | 11.05 | 0.00 | - | 1 | 167 | 34.00% |
| NEM230120C00055000 | 2022-01-04 11:13AM EDT | 55.00 | 9.76 | 9.15 | 9.50 | 0.00 | - | 10 | 4,086 | 34.49% |
| NEM230120C00057500 | 2022-01-05 1:23PM EDT | 57.50 | 8.80 | 7.85 | 8.20 | +0.35 | +4.14% | 2 | 1,285 | 35.35% |
| NEM230120C00060000 | 2022-01-05 4:33PM EDT | 60.00 | 6.88 | 6.70 | 7.05 | -0.12 | -1.71% | 60 | 2,582 | 36.05% |
| NEM230120C00062500 | 2022-01-05 4:54PM EDT | 62.50 | 5.90 | 5.75 | 5.95 | -0.25 | -4.07% | 17 | 921 | 36.12% |
| NEM230120C00065000 | 2022-01-05 4:56PM EDT | 65.00 | 5.00 | 4.85 | 5.05 | 0.00 | - | 54 | 1,925 | 36.49% |
| NEM230120C00067500 | 2022-01-04 10:30AM EDT | 67.50 | 4.50 | 4.10 | 4.40 | 0.00 | - | 10 | 2,058 | 37.54% |
| NEM230120C00070000 | 2022-01-05 3:28PM EDT | 70.00 | 3.85 | 3.50 | 3.65 | -0.05 | -1.28% | 45 | 8,156 | 37.37% |
| NEM230120C00075000 | 2022-01-05 4:20PM EDT | 75.00 | 2.66 | 2.48 | 2.73 | -0.09 | -3.27% | 24 | 4,581 | 38.77% |
| NEM230120C00080000 | 2022-01-05 3:37PM EDT | 80.00 | 2.02 | 1.87 | 2.03 | -0.05 | -2.42% | 10 | 7,128 | 39.81% |
| NEM230120C00085000 | 2022-01-04 3:56PM EDT | 85.00 | 1.55 | 1.37 | 1.51 | 0.00 | - | 1 | 1,565 | 40.65% |
| NEM230120C00090000 | 2022-01-03 3:07PM EDT | 90.00 | 1.15 | 1.04 | 1.14 | 0.00 | - | 12 | 1,412 | 41.53% |
| NEM230120C00095000 | 2022-01-03 11:22AM EDT | 95.00 | 0.95 | 0.77 | 0.88 | 0.00 | - | 1 | 412 | 42.48% |
| NEM230120C00100000 | 2022-01-05 12:25PM EDT | 100.00 | 0.73 | 0.60 | 0.69 | +0.01 | +1.39% | 10 | 1,840 | 43.41% |
| NEM230120C00105000 | 2021-12-30 4:04PM EDT | 105.00 | 0.59 | 0.46 | 0.55 | 0.00 | - | 370 | 575 | 44.34% |
| NEM230120C00110000 | 2022-01-05 4:52PM EDT | 110.00 | 0.39 | 0.37 | 0.64 | -0.05 | -11.36% | 40 | 722 | 48.63% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230120P00027500 | 2021-12-02 11:49AM EDT | 27.50 | 0.35 | 0.06 | 0.22 | 0.00 | - | 1 | 11 | 54.10% |
| NEM230120P00030000 | 2021-12-15 2:11PM EDT | 30.00 | 0.43 | 0.10 | 0.39 | 0.00 | - | 1 | 374 | 53.61% |
| NEM230120P00032500 | 2021-12-27 11:05AM EDT | 32.50 | 0.40 | 0.30 | 0.43 | 0.00 | - | 20 | 6,145 | 52.15% |
| NEM230120P00035000 | 2021-12-27 10:30AM EDT | 35.00 | 0.69 | 0.48 | 0.56 | 0.00 | - | 50 | 789 | 50.64% |
| NEM230120P00037500 | 2022-01-03 1:33PM EDT | 37.50 | 0.75 | 0.69 | 0.79 | 0.00 | - | 8 | 48 | 50.39% |
| NEM230120P00040000 | 2022-01-03 12:06PM EDT | 40.00 | 1.00 | 0.97 | 1.09 | 0.00 | - | 1 | 2,470 | 49.34% |
| NEM230120P00042500 | 2022-01-05 3:45PM EDT | 42.50 | 1.44 | 1.30 | 1.52 | +0.08 | +5.88% | 21 | 2,319 | 48.95% |
| NEM230120P00045000 | 2022-01-05 3:13PM EDT | 45.00 | 1.89 | 1.91 | 2.03 | +0.09 | +5.00% | 51 | 2,902 | 48.36% |
| NEM230120P00047500 | 2022-01-03 4:36PM EDT | 47.50 | 2.45 | 2.53 | 2.62 | 0.00 | - | 58 | 913 | 47.57% |
| NEM230120P00050000 | 2022-01-04 12:32PM EDT | 50.00 | 3.15 | 3.30 | 3.40 | 0.00 | - | 7 | 6,924 | 47.41% |
| NEM230120P00052500 | 2022-01-04 2:16PM EDT | 52.50 | 4.05 | 4.20 | 4.35 | 0.00 | - | 8 | 1,655 | 47.56% |
| NEM230120P00055000 | 2022-01-05 2:59PM EDT | 55.00 | 4.95 | 5.30 | 5.40 | -0.35 | -6.60% | 6 | 4,018 | 47.49% |
| NEM230120P00057500 | 2022-01-04 3:48PM EDT | 57.50 | 6.30 | 6.50 | 6.75 | 0.00 | - | 10 | 857 | 48.44% |
| NEM230120P00060000 | 2022-01-05 2:55PM EDT | 60.00 | 7.34 | 7.85 | 8.00 | -0.31 | -4.05% | 10 | 1,839 | 48.06% |
| NEM230120P00062500 | 2022-01-03 11:35AM EDT | 62.50 | 8.95 | 9.15 | 9.50 | 0.00 | - | 2 | 206 | 48.45% |
| NEM230120P00065000 | 2021-12-31 4:01PM EDT | 65.00 | 10.25 | 10.80 | 11.10 | 0.00 | - | 2 | 674 | 48.78% |
| NEM230120P00067500 | 2022-01-05 4:10PM EDT | 67.50 | 12.70 | 12.55 | 12.95 | -2.51 | -16.50% | 20 | 297 | 49.95% |
| NEM230120P00070000 | 2022-01-05 11:52AM EDT | 70.00 | 14.05 | 14.45 | 14.85 | +0.19 | +1.37% | 2 | 1,410 | 50.92% |
| NEM230120P00075000 | 2022-01-05 12:32PM EDT | 75.00 | 18.00 | 18.45 | 19.10 | -0.10 | -0.55% | 22 | 1,542 | 52.30% |
| NEM230120P00080000 | 2022-01-03 11:29AM EDT | 80.00 | 21.75 | 22.75 | 23.15 | 0.00 | - | 24 | 31 | 53.72% |
| NEM230120P00085000 | 2021-12-15 4:16PM EDT | 85.00 | 33.15 | 27.15 | 27.90 | 0.00 | - | 7 | 40 | 56.59% |
| NEM230120P00090000 | 2021-12-30 1:00PM EDT | 90.00 | 31.20 | 31.80 | 32.35 | 0.00 | - | 7 | 30 | 58.50% |
| NEM230120P00095000 | 2021-11-30 11:10AM EDT | 95.00 | 41.10 | 35.90 | 36.30 | 0.00 | - | 2 | 76 | 55.63% |
| NEM230120P00100000 | 2021-11-30 2:35PM EDT | 100.00 | 47.40 | 40.45 | 40.80 | 0.00 | - | 25 | 131 | 55.44% |
| NEM230120P00105000 | 2021-12-23 1:32PM EDT | 105.00 | 47.00 | 45.25 | 47.75 | 0.00 | - | 15 | 125 | 66.41% |
| NEM230120P00110000 | 2021-12-09 11:23AM EDT | 110.00 | 55.40 | 49.95 | 51.80 | 0.00 | - | 1 | 151 | 64.53% |
© 2022 Yahoo. All rights reserved.
