Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00032500 | 2024-05-03 3:23PM EDT | 2024-05-17 | 8.20 | 7.00 | 10.15 | -0.45 | -5.20% | 1 | 3,011 | 97.85% |
| NEM240621C00032500 | 2024-05-01 2:50PM EDT | 2024-06-21 | 9.52 | 7.60 | 9.90 | 0.00 | - | 51 | 3,103 | 58.40% |
| NEM240719C00032500 | 2024-05-01 11:04AM EDT | 2024-07-19 | 8.90 | 7.45 | 10.15 | 0.00 | - | 22 | 291 | 76.12% |
| NEM240920C00032500 | 2024-05-02 11:16AM EDT | 2024-09-20 | 9.50 | 8.10 | 9.10 | 0.00 | - | 42 | 3,354 | 40.77% |
| NEM241220C00032500 | 2024-04-22 11:07AM EDT | 2024-12-20 | 7.80 | 7.70 | 11.00 | 0.00 | - | - | 16 | 52.86% |
| NEM250117C00032500 | 2024-05-03 2:21PM EDT | 2025-01-17 | 10.05 | 9.05 | 10.00 | -0.40 | -3.83% | 10 | 3,026 | 39.97% |
| NEM260116C00032500 | 2024-05-02 10:13AM EDT | 2026-01-16 | 12.06 | 11.95 | 14.40 | 0.00 | - | 1 | 5,559 | 52.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00032500 | 2024-05-02 1:43PM EDT | 2024-05-17 | 0.13 | 0.01 | 0.20 | +0.12 | +1,200.00% | 1 | 14,847 | 69.73% |
| NEM240621P00032500 | 2024-05-03 1:36PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.14 | -0.02 | -18.18% | 35 | 11,949 | 39.65% |
| NEM240719P00032500 | 2024-05-03 10:22AM EDT | 2024-07-19 | 0.20 | 0.18 | 0.22 | +0.02 | +11.11% | 2 | 109 | 35.16% |
| NEM240920P00032500 | 2024-05-02 1:06PM EDT | 2024-09-20 | 0.55 | 0.52 | 0.55 | +0.02 | +3.77% | 23 | 13,153 | 33.77% |
| NEM241220P00032500 | 2024-05-01 3:53PM EDT | 2024-12-20 | 0.78 | 1.00 | 1.14 | 0.00 | - | 1 | 53 | 34.28% |
| NEM250117P00032500 | 2024-05-02 2:43PM EDT | 2025-01-17 | 1.13 | 1.12 | 1.16 | 0.00 | - | 32 | 4,932 | 32.59% |
| NEM260116P00032500 | 2024-05-01 11:27AM EDT | 2026-01-16 | 2.67 | 2.62 | 2.82 | 0.00 | - | 5 | 3,087 | 32.08% |
© 2024 Yahoo. All rights reserved.