Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:42.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00042500 | 2024-05-03 1:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 161 | 2,307 | 40.63% |
| NEM240510C00042500 | 2024-05-03 1:52PM EDT | 2024-05-10 | 0.17 | 0.17 | 0.19 | -0.19 | -52.78% | 23 | 226 | 30.47% |
| NEM240517C00042500 | 2024-05-03 1:45PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.44 | -0.18 | -30.00% | 98 | 18,264 | 32.03% |
| NEM240621C00042500 | 2024-05-03 1:52PM EDT | 2024-06-21 | 1.19 | 1.18 | 1.20 | -0.19 | -13.67% | 316 | 12,561 | 31.30% |
| NEM240719C00042500 | 2024-05-03 1:50PM EDT | 2024-07-19 | 1.77 | 1.75 | 1.78 | -0.21 | -10.61% | 182 | 2,055 | 32.98% |
| NEM240920C00042500 | 2024-05-03 12:05PM EDT | 2024-09-20 | 2.82 | 2.82 | 2.83 | -0.30 | -9.62% | 43 | 5,423 | 34.99% |
| NEM241220C00042500 | 2024-05-03 1:22PM EDT | 2024-12-20 | 3.90 | 3.90 | 4.00 | -0.35 | -8.24% | 16 | 280 | 36.30% |
| NEM250117C00042500 | 2024-05-03 11:49AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.30 | -0.17 | -3.80% | 46 | 6,808 | 36.48% |
| NEM260116C00042500 | 2024-05-03 11:24AM EDT | 2026-01-16 | 7.25 | 7.20 | 7.40 | -0.05 | -0.68% | 6 | 1,382 | 38.18% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503P00042500 | 2024-05-03 1:10PM EDT | 2024-05-03 | 1.70 | 1.62 | 1.75 | +0.22 | +14.86% | 87 | 427 | 62.11% |
| NEM240510P00042500 | 2024-05-03 1:05PM EDT | 2024-05-10 | 1.72 | 1.79 | 1.98 | +0.10 | +6.17% | 24 | 139 | 36.62% |
| NEM240517P00042500 | 2024-05-02 3:20PM EDT | 2024-05-17 | 1.86 | 2.01 | 2.11 | 0.00 | - | 1 | 979 | 31.64% |
| NEM240621P00042500 | 2024-05-03 1:44PM EDT | 2024-06-21 | 2.86 | 2.83 | 2.86 | +0.10 | +3.62% | 47 | 7,815 | 30.96% |
| NEM240719P00042500 | 2024-05-03 10:11AM EDT | 2024-07-19 | 3.15 | 3.20 | 3.30 | +0.02 | +0.64% | 18 | 2,172 | 30.84% |
| NEM240920P00042500 | 2024-05-03 12:46PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.15 | +0.10 | +2.50% | 404 | 5,725 | 31.45% |
| NEM241220P00042500 | 2024-05-02 3:22PM EDT | 2024-12-20 | 4.76 | 4.85 | 4.95 | 0.00 | - | 1 | 28 | 30.69% |
| NEM250117P00042500 | 2024-05-02 9:51AM EDT | 2025-01-17 | 5.35 | 5.05 | 5.15 | 0.00 | - | 2 | 3,618 | 30.45% |
| NEM260116P00042500 | 2024-05-03 1:24PM EDT | 2026-01-16 | 7.11 | 7.00 | 7.15 | +0.16 | +2.30% | 1 | 882 | 29.07% |
© 2024 Yahoo. All rights reserved.