Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240426C00030000 | 2024-04-23 10:42AM EDT | 30.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM240426C00031000 | 2024-04-04 12:15PM EDT | 31.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240426C00032000 | 2024-04-22 3:46PM EDT | 32.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240426C00033000 | 2024-04-22 3:46PM EDT | 33.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NEM240426C00034000 | 2024-04-24 3:52PM EDT | 34.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NEM240426C00034500 | 2024-04-19 3:44PM EDT | 34.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NEM240426C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| NEM240426C00035500 | 2024-04-23 10:10AM EDT | 35.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NEM240426C00036000 | 2024-04-24 3:21PM EDT | 36.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| NEM240426C00036500 | 2024-04-24 2:33PM EDT | 36.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NEM240426C00037000 | 2024-04-24 3:39PM EDT | 37.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| NEM240426C00037500 | 2024-04-24 3:59PM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| NEM240426C00038000 | 2024-04-24 3:59PM EDT | 38.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| NEM240426C00038500 | 2024-04-24 3:59PM EDT | 38.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,235 | 0 | 0.00% |
| NEM240426C00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 6.25% |
| NEM240426C00039500 | 2024-04-24 3:59PM EDT | 39.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| NEM240426C00040000 | 2024-04-24 3:59PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6,186 | 0 | 12.50% |
| NEM240426C00040500 | 2024-04-24 3:58PM EDT | 40.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| NEM240426C00041000 | 2024-04-24 3:59PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 25.00% |
| NEM240426C00041500 | 2024-04-24 3:59PM EDT | 41.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 25.00% |
| NEM240426C00042000 | 2024-04-24 3:54PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| NEM240426C00042500 | 2024-04-24 3:59PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NEM240426C00043000 | 2024-04-24 3:59PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
| NEM240426C00043500 | 2024-04-24 10:21AM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240426C00044000 | 2024-04-23 1:54PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240426C00044500 | 2024-04-22 9:30AM EDT | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240426C00045000 | 2024-04-24 3:50PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| NEM240426C00045500 | 2024-04-15 2:35PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM240426C00046000 | 2024-04-24 3:45PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 50.00% |
| NEM240426C00046500 | 2024-04-16 3:06PM EDT | 46.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM240426C00047000 | 2024-04-24 11:48AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NEM240426C00049000 | 2024-04-15 1:21PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NEM240426C00049500 | 2024-04-19 11:10AM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240426C00050000 | 2024-04-24 2:42PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
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 | 335.16% |
| NEM240426P00029000 | 2024-04-22 9:30AM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240426P00030000 | 2024-04-24 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NEM240426P00031000 | 2024-04-23 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NEM240426P00032000 | 2024-04-24 9:30AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240426P00033000 | 2024-04-24 10:28AM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NEM240426P00033500 | 2024-04-24 3:51PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 50.00% |
| NEM240426P00034000 | 2024-04-24 3:15PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NEM240426P00034500 | 2024-04-23 1:34PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NEM240426P00035000 | 2024-04-24 3:59PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
| NEM240426P00035500 | 2024-04-24 3:53PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| NEM240426P00036000 | 2024-04-24 3:58PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 25.00% |
| NEM240426P00036500 | 2024-04-24 3:59PM EDT | 36.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10,203 | 0 | 25.00% |
| NEM240426P00037000 | 2024-04-24 3:59PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,282 | 0 | 12.50% |
| NEM240426P00037500 | 2024-04-24 3:59PM EDT | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| NEM240426P00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 6.25% |
| NEM240426P00038500 | 2024-04-24 3:59PM EDT | 38.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 1.56% |
| NEM240426P00039000 | 2024-04-24 3:55PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NEM240426P00039500 | 2024-04-24 3:59PM EDT | 39.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NEM240426P00040000 | 2024-04-24 3:45PM EDT | 40.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| NEM240426P00040500 | 2024-04-23 12:53PM EDT | 40.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM240426P00041000 | 2024-04-24 1:57PM EDT | 41.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240426P00042000 | 2024-04-19 9:37AM EDT | 42.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEM240426P00043000 | 2024-04-23 9:35AM EDT | 43.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240426P00045500 | 2024-04-22 10:06AM EDT | 45.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.