Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00040000 | 2024-04-26 2:11PM EDT | 2024-04-26 | 2.92 | 2.42 | 3.00 | -0.59 | -16.81% | 403 | 5,098 | 76.56% |
| NEM240503C00040000 | 2024-04-26 1:59PM EDT | 2024-05-03 | 2.94 | 3.05 | 3.10 | -0.61 | -17.18% | 53 | 1,293 | 39.26% |
| NEM240510C00040000 | 2024-04-26 1:41PM EDT | 2024-05-10 | 3.00 | 2.94 | 3.25 | -1.00 | -25.00% | 25 | 366 | 36.72% |
| NEM240517C00040000 | 2024-04-26 2:09PM EDT | 2024-05-17 | 3.45 | 3.30 | 3.40 | -0.40 | -10.39% | 591 | 13,000 | 35.79% |
| NEM240524C00040000 | 2024-04-26 1:34PM EDT | 2024-05-24 | 3.95 | 3.45 | 3.55 | -0.15 | -3.66% | 15 | 464 | 35.50% |
| NEM240531C00040000 | 2024-04-26 12:31PM EDT | 2024-05-31 | 3.63 | 2.75 | 3.70 | -0.72 | -16.55% | 12 | 154 | 35.50% |
| NEM240621C00040000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.00 | -0.57 | -12.75% | 285 | 12,886 | 33.67% |
| NEM240719C00040000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 4.40 | 4.45 | 4.50 | -0.75 | -14.56% | 178 | 383 | 34.62% |
| NEM240920C00040000 | 2024-04-26 1:55PM EDT | 2024-09-20 | 5.45 | 5.40 | 5.55 | -0.50 | -8.40% | 179 | 14,296 | 36.94% |
| NEM241220C00040000 | 2024-04-26 2:14PM EDT | 2024-12-20 | 6.68 | 6.55 | 6.80 | -0.27 | -3.88% | 52 | 275 | 38.82% |
| NEM250117C00040000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 6.90 | 6.85 | 7.05 | -0.45 | -6.12% | 869 | 14,547 | 38.56% |
| NEM260116C00040000 | 2024-04-26 11:38AM EDT | 2026-01-16 | 9.85 | 9.90 | 10.25 | -0.65 | -6.19% | 17 | 3,317 | 40.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426P00040000 | 2024-04-26 12:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,604 | 59.38% |
| NEM240503P00040000 | 2024-04-26 1:30PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 57 | 1,201 | 35.94% |
| NEM240510P00040000 | 2024-04-26 11:40AM EDT | 2024-05-10 | 0.22 | 0.15 | 0.18 | +0.01 | +4.76% | 417 | 402 | 31.84% |
| NEM240517P00040000 | 2024-04-26 2:14PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 161 | 2,325 | 32.03% |
| NEM240524P00040000 | 2024-04-26 10:53AM EDT | 2024-05-24 | 0.49 | 0.39 | 0.42 | +0.11 | +28.95% | 6 | 93 | 31.01% |
| NEM240531P00040000 | 2024-04-26 11:36AM EDT | 2024-05-31 | 0.65 | 0.48 | 0.52 | +0.18 | +38.30% | 2 | 530 | 30.47% |
| NEM240621P00040000 | 2024-04-26 1:29PM EDT | 2024-06-21 | 0.93 | 0.88 | 0.92 | +0.02 | +2.20% | 1,190 | 14,146 | 31.79% |
| NEM240719P00040000 | 2024-04-26 10:51AM EDT | 2024-07-19 | 1.43 | 1.25 | 1.29 | +0.26 | +22.22% | 57 | 549 | 31.35% |
| NEM240920P00040000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 2.09 | 2.07 | 2.11 | +0.09 | +4.50% | 54 | 7,154 | 32.25% |
| NEM241220P00040000 | 2024-04-26 2:17PM EDT | 2024-12-20 | 2.95 | 2.88 | 2.97 | +0.25 | +9.26% | 9 | 108 | 32.18% |
| NEM250117P00040000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.15 | +0.15 | +5.00% | 36 | 6,944 | 31.78% |
| NEM260116P00040000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 4.88 | 5.00 | 6.85 | 0.00 | - | 29 | 3,707 | 38.36% |
© 2024 Yahoo. All rights reserved.