Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240419C00017500 | 2024-03-01 1:11PM EDT | 17.50 | 14.84 | 16.90 | 21.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM240419C00020000 | 2024-03-14 11:47AM EDT | 20.00 | 14.50 | 17.60 | 20.10 | 0.00 | - | 3 | 7 | 807.81% |
| NEM240419C00022500 | 2024-04-17 9:34AM EDT | 22.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240419C00025000 | 2024-04-18 11:20AM EDT | 25.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NEM240419C00027500 | 2024-04-12 9:34AM EDT | 27.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEM240419C00028000 | 2024-03-28 1:07PM EDT | 28.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240419C00030000 | 2024-04-18 3:22PM EDT | 30.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM240419C00030500 | 2024-04-04 12:06PM EDT | 30.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEM240419C00031000 | 2024-04-15 10:08AM EDT | 31.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240419C00031500 | 2024-04-11 11:28AM EDT | 31.50 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240419C00032000 | 2024-04-12 2:53PM EDT | 32.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240419C00032500 | 2024-04-18 3:58PM EDT | 32.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| NEM240419C00033000 | 2024-04-18 2:21PM EDT | 33.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NEM240419C00033500 | 2024-04-15 11:44AM EDT | 33.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM240419C00034000 | 2024-04-18 3:16PM EDT | 34.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NEM240419C00034500 | 2024-04-18 2:10PM EDT | 34.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NEM240419C00035000 | 2024-04-18 3:29PM EDT | 35.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NEM240419C00035500 | 2024-04-18 3:01PM EDT | 35.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NEM240419C00036000 | 2024-04-18 3:55PM EDT | 36.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NEM240419C00036500 | 2024-04-18 3:50PM EDT | 36.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NEM240419C00037000 | 2024-04-18 2:59PM EDT | 37.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NEM240419C00037500 | 2024-04-18 3:44PM EDT | 37.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| NEM240419C00038000 | 2024-04-18 2:51PM EDT | 38.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NEM240419C00038500 | 2024-04-18 3:59PM EDT | 38.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.00% |
| NEM240419C00039000 | 2024-04-18 3:55PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,434 | 0 | 6.25% |
| NEM240419C00039500 | 2024-04-18 3:48PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 12.50% |
| NEM240419C00040000 | 2024-04-18 3:47PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 25.00% |
| NEM240419C00041000 | 2024-04-18 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| NEM240419C00042000 | 2024-04-18 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| NEM240419C00042500 | 2024-04-18 2:53PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| NEM240419C00043000 | 2024-04-18 12:23PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NEM240419C00044000 | 2024-04-17 9:55AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240419C00045000 | 2024-04-18 3:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NEM240419C00046000 | 2024-04-17 10:58AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240419C00046500 | 2024-04-15 11:54AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NEM240419C00047500 | 2024-04-16 12:30PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240419C00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240419P00020000 | 2024-03-28 11:57AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240419P00022500 | 2024-04-04 2:54PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEM240419P00025000 | 2024-04-15 2:24PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NEM240419P00026000 | 2024-03-19 10:08AM EDT | 26.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 505.47% |
| NEM240419P00027000 | 2024-03-28 12:03PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM240419P00027500 | 2024-04-10 9:30AM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEM240419P00028000 | 2024-04-04 9:52AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEM240419P00028500 | 2024-03-22 11:58AM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NEM240419P00029000 | 2024-04-04 2:45PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NEM240419P00029500 | 2024-04-08 2:51PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NEM240419P00030000 | 2024-04-18 10:57AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEM240419P00030500 | 2024-04-05 2:18PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM240419P00031000 | 2024-04-12 1:00PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NEM240419P00031500 | 2024-04-17 10:02AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240419P00032000 | 2024-04-16 11:14AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM240419P00032500 | 2024-04-18 3:22PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| NEM240419P00033000 | 2024-04-18 10:03AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NEM240419P00033500 | 2024-04-17 1:27PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM240419P00034000 | 2024-04-18 3:50PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NEM240419P00034500 | 2024-04-18 12:14PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NEM240419P00035000 | 2024-04-18 2:41PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NEM240419P00035500 | 2024-04-17 2:20PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NEM240419P00036000 | 2024-04-18 10:05AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NEM240419P00036500 | 2024-04-18 2:55PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NEM240419P00037000 | 2024-04-18 3:45PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| NEM240419P00037500 | 2024-04-18 2:16PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 12.50% |
| NEM240419P00038000 | 2024-04-18 3:37PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| NEM240419P00038500 | 2024-04-18 3:52PM EDT | 38.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,178 | 0 | 1.56% |
| NEM240419P00039000 | 2024-04-18 2:21PM EDT | 39.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| NEM240419P00039500 | 2024-04-18 2:06PM EDT | 39.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240419P00040000 | 2024-04-18 3:56PM EDT | 40.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NEM240419P00041000 | 2024-04-18 11:11AM EDT | 41.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240419P00042000 | 2024-04-17 3:45PM EDT | 42.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240419P00042500 | 2024-04-15 9:32AM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240419P00043000 | 2024-04-09 10:14AM EDT | 43.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240419P00045000 | 2024-03-05 3:39PM EDT | 45.00 | 11.53 | 6.25 | 8.15 | 0.00 | - | - | 0 | 333.98% |
| NEM240419P00047500 | 2024-04-12 11:22AM EDT | 47.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240419P00049000 | 2024-04-11 12:07PM EDT | 49.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.