Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00030000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 10.80 | 10.45 | 12.65 | 0.00 | - | 5 | 964 | 161.82% |
| NEM240621C00030000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 10.95 | 9.90 | 12.20 | -1.92 | -14.92% | 1 | 2,885 | 65.43% |
| NEM240920C00030000 | 2024-05-03 10:36AM EDT | 2024-09-20 | 11.35 | 10.70 | 12.25 | -0.15 | -1.30% | 2 | 7,583 | 61.77% |
| NEM241220C00030000 | 2024-05-01 2:22PM EDT | 2024-12-20 | 12.20 | 10.40 | 13.20 | 0.00 | - | 10 | 261 | 59.38% |
| NEM250117C00030000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 11.87 | 11.80 | 11.95 | -0.28 | -2.30% | 69 | 2,698 | 41.65% |
| NEM260116C00030000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 13.90 | 13.80 | 13.95 | -0.10 | -0.71% | 2 | 1,978 | 41.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00030000 | 2024-05-03 11:45AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 28 | 108.59% |
| NEM240517P00030000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,853 | 60.94% |
| NEM240524P00030000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.27 | -0.08 | -80.00% | 1 | 3 | 116.80% |
| NEM240531P00030000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 0.17 | 0.00 | 1.30 | 0.00 | - | - | 1 | 101.27% |
| NEM240621P00030000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 10 | 17,132 | 43.95% |
| NEM240719P00030000 | 2024-04-25 3:20PM EDT | 2024-07-19 | 0.04 | 0.03 | 1.35 | 0.00 | - | 8 | 7 | 61.47% |
| NEM240920P00030000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 0.27 | 0.27 | 0.30 | 0.00 | - | 2 | 10,775 | 35.89% |
| NEM241220P00030000 | 2024-04-29 2:22PM EDT | 2024-12-20 | 0.50 | 0.58 | 0.63 | 0.00 | - | 10 | 255 | 34.35% |
| NEM250117P00030000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 0.73 | 0.69 | 0.72 | +0.01 | +1.39% | 37 | 21,956 | 33.84% |
| NEM260116P00030000 | 2024-05-01 12:22PM EDT | 2026-01-16 | 2.00 | 1.92 | 2.04 | 0.00 | - | 2 | 8,600 | 32.57% |
© 2024 Yahoo. All rights reserved.