Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00035000 | 2024-04-25 9:31AM EDT | 2024-04-26 | 5.20 | 4.65 | 5.80 | +1.55 | +42.47% | 3 | 523 | 0.00% |
| NEM240503C00035000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 5.30 | 5.20 | 5.95 | +1.65 | +45.21% | 4 | 1,590 | 0.00% |
| NEM240510C00035000 | 2024-04-23 2:10PM EDT | 2024-05-10 | 3.20 | 4.40 | 6.45 | 0.00 | - | 1 | 11 | 71.09% |
| NEM240517C00035000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 5.38 | 5.15 | 5.70 | +1.53 | +39.74% | 5 | 6,236 | 0.00% |
| NEM240524C00035000 | 2024-04-19 3:42PM EDT | 2024-05-24 | 4.55 | 5.65 | 7.80 | 0.00 | - | 30 | 74 | 62.16% |
| NEM240531C00035000 | 2024-04-24 1:51PM EDT | 2024-05-31 | 4.10 | 5.40 | 7.10 | 0.00 | - | 12 | 21 | 66.89% |
| NEM240621C00035000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 6.00 | 5.75 | 6.00 | +1.50 | +33.33% | 122 | 12,499 | 0.00% |
| NEM240719C00035000 | 2024-04-24 2:17PM EDT | 2024-07-19 | 4.74 | 6.15 | 6.90 | 0.00 | - | 2 | 31 | 40.14% |
| NEM240920C00035000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 7.14 | 6.85 | 7.05 | +1.49 | +26.37% | 52 | 16,736 | 32.62% |
| NEM250117C00035000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 8.10 | 7.35 | 8.70 | +1.21 | +17.56% | 3 | 6,935 | 39.67% |
| NEM260116C00035000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 10.31 | 10.15 | 11.65 | +0.91 | +9.68% | 3 | 5,722 | 42.10% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426P00035000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 475 | 1,330 | 107.03% |
| NEM240503P00035000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.30 | -0.07 | -63.64% | 1 | 806 | 71.48% |
| NEM240510P00035000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.12 | -0.30 | -78.95% | 14 | 270 | 50.98% |
| NEM240517P00035000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.16 | -0.22 | -73.33% | 37 | 6,345 | 45.51% |
| NEM240524P00035000 | 2024-04-25 9:31AM EDT | 2024-05-24 | 0.79 | 0.09 | 0.38 | +0.29 | +58.00% | 100 | 315 | 50.68% |
| NEM240531P00035000 | 2024-04-22 2:28PM EDT | 2024-05-31 | 0.65 | 0.04 | 0.45 | 0.00 | - | 5 | 24 | 48.19% |
| NEM240621P00035000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 0.39 | 0.28 | 0.41 | -0.30 | -43.48% | 16 | 11,386 | 37.35% |
| NEM240719P00035000 | 2024-04-24 3:14PM EDT | 2024-07-19 | 1.00 | 0.47 | 0.61 | 0.00 | - | 89 | 213 | 35.16% |
| NEM240920P00035000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 1.20 | 0.98 | 1.20 | -0.49 | -28.99% | 16 | 5,319 | 35.23% |
| NEM241220P00035000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 2.81 | 1.52 | 1.96 | 0.00 | - | 1 | 67 | 35.38% |
| NEM250117P00035000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 2.10 | 1.80 | 2.17 | -0.38 | -15.32% | 20 | 13,354 | 35.38% |
| NEM260116P00035000 | 2024-04-24 10:35AM EDT | 2026-01-16 | 4.55 | 3.55 | 5.65 | 0.00 | - | 4 | 3,741 | 42.35% |
© 2024 Yahoo. All rights reserved.