Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230317C00025000 | 2022-08-10 9:11AM EST | 25.00 | 20.73 | 20.55 | 20.70 | +0.98 | +4.96% | 5 | 5 | 0.00% |
| NEM230317C00030000 | 2022-08-02 9:07AM EST | 30.00 | 16.45 | 15.80 | 15.95 | 0.00 | - | 1 | 12 | 0.00% |
| NEM230317C00032500 | 2022-07-29 8:49AM EST | 32.50 | 13.75 | 13.60 | 13.75 | 0.00 | - | - | 5 | 0.00% |
| NEM230317C00035000 | 2022-08-11 12:41PM EST | 35.00 | 11.80 | 11.55 | 11.70 | -0.40 | -3.28% | 2 | 2 | 0.00% |
| NEM230317C00037500 | 2022-07-26 9:07AM EST | 37.50 | 10.50 | 9.65 | 9.75 | 0.00 | - | - | 7 | 0.00% |
| NEM230317C00040000 | 2022-08-05 12:51PM EST | 40.00 | 7.57 | 7.95 | 8.05 | 0.00 | - | 10 | 54 | 0.00% |
| NEM230317C00042500 | 2022-08-10 10:14AM EST | 42.50 | 6.80 | 6.40 | 6.55 | +0.40 | +6.25% | 4 | 357 | 0.00% |
| NEM230317C00045000 | 2022-08-11 10:28AM EST | 45.00 | 5.41 | 5.05 | 5.25 | +0.56 | +11.55% | 3 | 625 | 30.08% |
| NEM230317C00047500 | 2022-08-11 1:09PM EST | 47.50 | 4.15 | 4.05 | 4.20 | +0.11 | +2.72% | 8 | 315 | 43.65% |
| NEM230317C00050000 | 2022-08-11 1:17PM EST | 50.00 | 3.20 | 3.10 | 3.30 | +0.06 | +1.91% | 21 | 550 | 50.00% |
| NEM230317C00052500 | 2022-08-11 1:14PM EST | 52.50 | 2.49 | 2.44 | 2.54 | +0.27 | +12.16% | 6 | 257 | 52.98% |
| NEM230317C00055000 | 2022-08-08 9:37AM EST | 55.00 | 2.08 | 1.87 | 2.00 | 0.00 | - | 28 | 198 | 56.40% |
| NEM230317C00057500 | 2022-08-10 2:53PM EST | 57.50 | 1.51 | 1.44 | 1.55 | -0.17 | -10.12% | 1 | 201 | 59.03% |
| NEM230317C00060000 | 2022-08-11 10:25AM EST | 60.00 | 1.20 | 1.10 | 1.20 | +0.07 | +6.19% | 2 | 733 | 61.16% |
| NEM230317C00062500 | 2022-08-11 10:05AM EST | 62.50 | 0.94 | 0.85 | 0.94 | +0.02 | +2.17% | 1 | 68 | 63.23% |
| NEM230317C00065000 | 2022-08-09 9:37AM EST | 65.00 | 0.65 | 0.67 | 0.73 | 0.00 | - | 2 | 163 | 65.09% |
| NEM230317C00067500 | 2022-08-09 8:52AM EST | 67.50 | 0.57 | 0.53 | 0.58 | 0.00 | - | 1 | 33 | 66.99% |
| NEM230317C00070000 | 2022-08-11 8:52AM EST | 70.00 | 0.47 | 0.42 | 0.47 | +0.02 | +4.44% | 1 | 54 | 68.75% |
| NEM230317C00075000 | 2022-08-11 10:29AM EST | 75.00 | 0.29 | 0.27 | 0.32 | -0.10 | -25.64% | 80 | 100 | 72.27% |
| NEM230317C00080000 | 2022-08-10 9:40AM EST | 80.00 | 0.26 | 0.16 | 0.33 | -0.01 | -3.70% | 2 | 16 | 78.03% |
| NEM230317C00085000 | 2022-08-10 9:40AM EST | 85.00 | 0.16 | 0.11 | 0.26 | -0.03 | -15.79% | 2 | 115 | 81.64% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230317P00022500 | 2022-08-10 9:39AM EST | 22.50 | 0.22 | 0.17 | 0.24 | -0.01 | -4.35% | 2 | 13 | 130.08% |
| NEM230317P00025000 | 2022-08-10 9:39AM EST | 25.00 | 0.39 | 0.22 | 0.38 | -0.01 | -2.50% | 2 | 10 | 123.24% |
| NEM230317P00027500 | 2022-08-08 10:24AM EST | 27.50 | 0.54 | 0.46 | 0.49 | 0.00 | - | - | 17 | 120.02% |
| NEM230317P00030000 | 2022-08-04 12:13PM EST | 30.00 | 0.82 | 0.69 | 0.73 | 0.00 | - | - | 24 | 116.60% |
| NEM230317P00032500 | 2022-08-05 8:31AM EST | 32.50 | 1.31 | 1.01 | 1.06 | 0.00 | - | 9 | 36 | 113.77% |
| NEM230317P00035000 | 2022-08-11 10:02AM EST | 35.00 | 1.39 | 1.46 | 1.52 | -0.38 | -21.47% | 3 | 407 | 112.01% |
| NEM230317P00037500 | 2022-08-09 9:54AM EST | 37.50 | 2.43 | 2.05 | 2.13 | 0.00 | - | 12 | 189 | 110.99% |
| NEM230317P00040000 | 2022-08-10 2:46PM EST | 40.00 | 2.86 | 2.83 | 2.93 | -0.34 | -10.63% | 12 | 267 | 110.99% |
| NEM230317P00042500 | 2022-08-11 12:58PM EST | 42.50 | 3.85 | 3.80 | 3.95 | -0.55 | -12.50% | 192 | 868 | 111.96% |
| NEM230317P00045000 | 2022-08-11 12:36PM EST | 45.00 | 4.95 | 5.00 | 5.15 | -0.50 | -9.17% | 15 | 560 | 113.67% |
| NEM230317P00047500 | 2022-08-10 2:43PM EST | 47.50 | 6.40 | 6.40 | 6.55 | -0.30 | -4.48% | 19 | 368 | 116.02% |
| NEM230317P00050000 | 2022-08-11 10:12AM EST | 50.00 | 7.85 | 8.00 | 8.10 | -0.95 | -10.80% | 4 | 492 | 118.85% |
| NEM230317P00052500 | 2022-08-01 8:35AM EST | 52.50 | 10.25 | 9.70 | 10.00 | 0.00 | - | - | 138 | 123.07% |
| NEM230317P00055000 | 2022-08-01 10:28AM EST | 55.00 | 12.50 | 11.65 | 11.80 | 0.00 | - | - | 92 | 126.73% |
| NEM230317P00057500 | 2022-08-11 9:23AM EST | 57.50 | 13.20 | 13.70 | 14.00 | -0.90 | -6.38% | 14 | 141 | 132.69% |
| NEM230317P00060000 | 2022-08-09 9:23AM EST | 60.00 | 16.90 | 15.80 | 16.05 | 0.00 | - | 2 | 26 | 136.74% |
| NEM230317P00062500 | 2022-08-02 1:31PM EST | 62.50 | 18.21 | 18.05 | 18.20 | 0.00 | - | 6 | 172 | 141.70% |
| NEM230317P00065000 | 2022-08-02 11:05AM EST | 65.00 | 19.57 | 20.35 | 20.45 | 0.00 | - | 10 | 32 | 146.97% |
| NEM230317P00067500 | 2022-07-25 9:50AM EST | 67.50 | 22.15 | 22.60 | 23.00 | 0.00 | - | - | 11 | 153.49% |
| NEM230317P00070000 | 2022-07-25 8:49AM EST | 70.00 | 23.15 | 25.05 | 25.20 | 0.00 | - | - | 3 | 158.28% |
| NEM230317P00075000 | 2022-07-26 8:55AM EST | 75.00 | 29.37 | 29.90 | 30.05 | 0.00 | - | - | 10 | 169.58% |
| NEM230317P00080000 | 2022-07-25 8:34AM EST | 80.00 | 31.15 | 34.80 | 34.95 | 0.00 | - | - | 1 | 180.18% |
| NEM230317P00085000 | 2022-08-08 9:06AM EST | 85.00 | 39.83 | 39.80 | 39.90 | 0.00 | - | - | 5 | 190.80% |
© 2023 Yahoo. All rights reserved.
