Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00024000 | 2024-04-16 1:50PM EDT | 24.00 | 14.15 | 17.80 | 19.75 | 0.00 | - | - | 19 | 665.23% |
| NEM240426C00030000 | 2024-04-23 10:42AM EDT | 30.00 | 7.55 | 11.80 | 14.10 | 0.00 | - | 6 | 42 | 271.88% |
| NEM240426C00031000 | 2024-04-04 12:15PM EDT | 31.00 | 6.85 | 9.95 | 13.60 | 0.00 | - | 2 | 2 | 547.66% |
| NEM240426C00032000 | 2024-04-22 3:46PM EDT | 32.00 | 5.09 | 10.45 | 11.55 | 0.00 | - | 5 | 6 | 247.66% |
| NEM240426C00033000 | 2024-04-22 3:46PM EDT | 33.00 | 4.21 | 9.45 | 10.40 | 0.00 | - | 16 | 73 | 199.22% |
| NEM240426C00034000 | 2024-04-25 11:53AM EDT | 34.00 | 8.90 | 8.75 | 9.00 | +4.15 | +87.37% | 99 | 548 | 154.69% |
| NEM240426C00034500 | 2024-04-25 10:57AM EDT | 34.50 | 7.14 | 7.50 | 9.10 | +2.54 | +55.22% | 4 | 17 | 302.34% |
| NEM240426C00035000 | 2024-04-25 11:51AM EDT | 35.00 | 7.85 | 7.85 | 8.40 | +4.20 | +115.07% | 318 | 523 | 212.50% |
| NEM240426C00035500 | 2024-04-23 10:10AM EDT | 35.50 | 2.10 | 6.30 | 8.10 | 0.00 | - | 14 | 15 | 274.81% |
| NEM240426C00036000 | 2024-04-25 11:54AM EDT | 36.00 | 6.68 | 6.85 | 7.45 | +4.00 | +149.25% | 166 | 494 | 194.14% |
| NEM240426C00036500 | 2024-04-25 9:53AM EDT | 36.50 | 4.70 | 6.20 | 6.90 | +2.65 | +129.27% | 21 | 106 | 164.06% |
| NEM240426C00037000 | 2024-04-25 11:29AM EDT | 37.00 | 5.40 | 5.30 | 6.40 | +3.46 | +178.35% | 143 | 1,315 | 87.50% |
| NEM240426C00037500 | 2024-04-25 11:53AM EDT | 37.50 | 5.40 | 5.30 | 5.50 | +3.95 | +272.41% | 168 | 495 | 107.03% |
| NEM240426C00038000 | 2024-04-25 11:55AM EDT | 38.00 | 4.75 | 4.85 | 5.25 | +3.61 | +316.67% | 588 | 2,781 | 132.03% |
| NEM240426C00038500 | 2024-04-25 11:44AM EDT | 38.50 | 4.31 | 4.30 | 4.60 | +3.46 | +407.06% | 197 | 2,811 | 102.34% |
| NEM240426C00039000 | 2024-04-25 12:01PM EDT | 39.00 | 4.00 | 3.80 | 3.95 | +3.38 | +545.16% | 1,051 | 2,728 | 72.66% |
| NEM240426C00039500 | 2024-04-25 11:58AM EDT | 39.50 | 3.45 | 3.40 | 3.50 | +2.98 | +634.04% | 277 | 1,065 | 82.81% |
| NEM240426C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 2.71 | 2.82 | 2.99 | +2.38 | +721.21% | 2,403 | 6,658 | 64.06% |
| NEM240426C00040500 | 2024-04-25 11:49AM EDT | 40.50 | 2.20 | 2.24 | 2.50 | +1.97 | +856.52% | 604 | 1,756 | 71.09% |
| NEM240426C00041000 | 2024-04-25 11:42AM EDT | 41.00 | 1.89 | 1.75 | 2.23 | +1.72 | +1,011.76% | 2,194 | 1,764 | 58.98% |
| NEM240426C00041500 | 2024-04-25 11:37AM EDT | 41.50 | 1.30 | 1.43 | 1.54 | +1.19 | +1,081.82% | 1,422 | 761 | 53.52% |
| NEM240426C00042000 | 2024-04-25 11:56AM EDT | 42.00 | 1.08 | 1.04 | 1.28 | +0.99 | +1,100.00% | 3,178 | 2,396 | 52.34% |
| NEM240426C00042500 | 2024-04-25 12:01PM EDT | 42.50 | 0.70 | 0.70 | 0.74 | +0.63 | +900.00% | 1,581 | 98 | 43.95% |
| NEM240426C00043000 | 2024-04-25 12:02PM EDT | 43.00 | 0.46 | 0.43 | 0.46 | +0.41 | +820.00% | 4,115 | 1,479 | 42.38% |
| NEM240426C00043500 | 2024-04-25 11:59AM EDT | 43.50 | 0.26 | 0.23 | 0.29 | +0.21 | +420.00% | 463 | 161 | 43.95% |
| NEM240426C00044000 | 2024-04-25 12:01PM EDT | 44.00 | 0.14 | 0.12 | 0.18 | +0.13 | +1,300.00% | 656 | 169 | 45.70% |
| NEM240426C00044500 | 2024-04-25 12:01PM EDT | 44.50 | 0.10 | 0.07 | 0.10 | +0.03 | +50.00% | 17 | 11 | 46.09% |
| NEM240426C00045000 | 2024-04-25 11:57AM EDT | 45.00 | 0.03 | 0.04 | 0.06 | +0.01 | +50.00% | 339 | 467 | 48.05% |
| NEM240426C00045500 | 2024-04-15 2:35PM EDT | 45.50 | 0.10 | 0.02 | 0.17 | 0.00 | - | - | 2 | 62.89% |
| NEM240426C00046000 | 2024-04-25 11:43AM EDT | 46.00 | 0.04 | 0.01 | 0.10 | +0.03 | +300.00% | 14 | 780 | 62.50% |
| NEM240426C00046500 | 2024-04-16 3:06PM EDT | 46.50 | 1.03 | 0.00 | 0.23 | 0.00 | - | - | 200 | 82.81% |
| NEM240426C00047000 | 2024-04-24 11:48AM EDT | 47.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 23 | 89.84% |
| NEM240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 3 | 7 | 105.47% |
| NEM240426C00049000 | 2024-04-15 1:21PM EDT | 49.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 1 | 112.50% |
| NEM240426C00049500 | 2024-04-19 11:10AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 89.06% |
| NEM240426C00050000 | 2024-04-25 10:25AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 304 | 93.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426P00028000 | 2024-03-19 10:32AM EDT | 28.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 408.59% |
| NEM240426P00029000 | 2024-04-22 9:30AM EDT | 29.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 193.75% |
| NEM240426P00030000 | 2024-04-24 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 175.00% |
| NEM240426P00031000 | 2024-04-23 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 210 | 162.50% |
| NEM240426P00032000 | 2024-04-24 9:30AM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 150.00% |
| NEM240426P00033000 | 2024-04-24 10:28AM EDT | 33.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 100 | 826 | 131.25% |
| NEM240426P00033500 | 2024-04-24 3:51PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 437 | 440 | 137.50% |
| NEM240426P00034000 | 2024-04-25 9:35AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 734 | 118.75% |
| NEM240426P00034500 | 2024-04-23 1:34PM EDT | 34.50 | 0.06 | 0.00 | 0.51 | 0.00 | - | 7 | 12 | 217.58% |
| NEM240426P00035000 | 2024-04-25 11:24AM EDT | 35.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 19 | 1,330 | 166.41% |
| NEM240426P00035500 | 2024-04-25 10:40AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 46 | 558 | 98.44% |
| NEM240426P00036000 | 2024-04-25 11:42AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 22 | 2,971 | 100.00% |
| NEM240426P00036500 | 2024-04-25 11:42AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 393 | 5,265 | 87.50% |
| NEM240426P00037000 | 2024-04-25 11:08AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 365 | 5,788 | 81.25% |
| NEM240426P00037500 | 2024-04-25 11:14AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | -0.32 | -94.12% | 152 | 883 | 71.88% |
| NEM240426P00038000 | 2024-04-25 11:24AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 677 | 2,229 | 65.63% |
| NEM240426P00038500 | 2024-04-25 11:38AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | -0.69 | -97.18% | 54 | 1,082 | 59.38% |
| NEM240426P00039000 | 2024-04-25 11:46AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.94 | -98.95% | 348 | 2,019 | 53.13% |
| NEM240426P00039500 | 2024-04-25 9:55AM EDT | 39.50 | 0.11 | 0.00 | 0.05 | -1.19 | -91.54% | 17 | 105 | 60.16% |
| NEM240426P00040000 | 2024-04-25 11:36AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -1.66 | -98.81% | 686 | 828 | 50.00% |
| NEM240426P00040500 | 2024-04-25 11:53AM EDT | 40.50 | 0.04 | 0.01 | 0.04 | -2.85 | -98.62% | 102 | 55 | 49.22% |
| NEM240426P00041000 | 2024-04-25 11:53AM EDT | 41.00 | 0.05 | 0.03 | 0.05 | -2.56 | -98.08% | 865 | 130 | 42.58% |
| NEM240426P00042000 | 2024-04-25 11:59AM EDT | 42.00 | 0.15 | 0.13 | 0.16 | -3.30 | -95.65% | 321 | 34 | 37.11% |
| NEM240426P00043000 | 2024-04-25 11:59AM EDT | 43.00 | 0.52 | 0.53 | 0.57 | -5.42 | -91.25% | 153 | 2 | 38.28% |
| NEM240426P00045500 | 2024-04-22 10:06AM EDT | 45.50 | 7.80 | 1.35 | 2.70 | 0.00 | - | 1 | 0 | 51.17% |
© 2024 Yahoo. All rights reserved.