Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00045000 | 2024-05-10 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 229 | 1,687 | 63.28% |
| NEM240517C00045000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | -0.07 | -33.33% | 910 | 19,438 | 33.99% |
| NEM240524C00045000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.27 | -0.15 | -37.50% | 41 | 648 | 31.06% |
| NEM240531C00045000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 0.41 | 0.35 | 0.41 | -0.14 | -25.45% | 88 | 968 | 30.27% |
| NEM240607C00045000 | 2024-05-10 12:04PM EDT | 2024-06-07 | 0.61 | 0.50 | 0.54 | -0.04 | -6.15% | 76 | 273 | 29.79% |
| NEM240614C00045000 | 2024-05-10 2:44PM EDT | 2024-06-14 | 0.75 | 0.66 | 0.70 | -0.06 | -7.41% | 11 | 88 | 30.32% |
| NEM240621C00045000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.83 | 0.79 | 0.82 | -0.19 | -18.63% | 932 | 23,151 | 30.13% |
| NEM240628C00045000 | 2024-05-10 3:39PM EDT | 2024-06-28 | 1.03 | 0.89 | 0.98 | -0.02 | -1.90% | 10 | 10 | 30.81% |
| NEM240719C00045000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.38 | 1.35 | 1.38 | -0.22 | -13.75% | 393 | 7,627 | 31.62% |
| NEM240920C00045000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 2.50 | 2.39 | 2.54 | -0.19 | -7.06% | 364 | 9,644 | 34.67% |
| NEM241220C00045000 | 2024-05-10 1:05PM EDT | 2024-12-20 | 3.80 | 3.60 | 3.70 | -0.06 | -1.55% | 108 | 861 | 35.52% |
| NEM250117C00045000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | -0.25 | -5.88% | 4,273 | 30,618 | 35.99% |
| NEM260116C00045000 | 2024-05-10 2:18PM EDT | 2026-01-16 | 7.25 | 7.10 | 7.30 | -0.15 | -2.03% | 5 | 3,721 | 37.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00045000 | 2024-05-03 10:48AM EDT | 2024-05-10 | 4.15 | 1.56 | 2.67 | 0.00 | - | 4 | 3 | 100.39% |
| NEM240517P00045000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 2.42 | 2.36 | 2.74 | +0.05 | +2.11% | 3 | 79 | 40.04% |
| NEM240524P00045000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 4.55 | 2.61 | 2.83 | 0.00 | - | - | 1 | 33.11% |
| NEM240531P00045000 | 2024-05-10 3:02PM EDT | 2024-05-31 | 2.61 | 0.86 | 2.95 | -0.69 | -20.91% | 2 | 56 | 31.20% |
| NEM240614P00045000 | 2024-05-09 10:43AM EDT | 2024-06-14 | 3.30 | 2.90 | 3.80 | 0.00 | - | 4 | 4 | 42.63% |
| NEM240621P00045000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 3.20 | 3.25 | 3.35 | +0.05 | +1.59% | 58 | 2,359 | 30.52% |
| NEM240719P00045000 | 2024-05-10 10:34AM EDT | 2024-07-19 | 3.50 | 3.65 | 3.75 | 0.00 | - | 6 | 244 | 29.64% |
| NEM240920P00045000 | 2024-05-10 2:43PM EDT | 2024-09-20 | 4.35 | 4.45 | 4.60 | -0.05 | -1.14% | 5 | 395 | 30.23% |
| NEM241220P00045000 | 2024-05-01 12:23PM EDT | 2024-12-20 | 6.60 | 5.35 | 5.45 | 0.00 | - | 8 | 10 | 29.81% |
| NEM250117P00045000 | 2024-05-10 1:07PM EDT | 2025-01-17 | 5.45 | 5.55 | 5.65 | 0.00 | - | 35 | 5,280 | 29.54% |
| NEM250620P00045000 | 2024-05-09 1:47PM EDT | 2025-06-20 | 6.52 | 6.40 | 7.05 | 0.00 | - | 2 | 2 | 31.14% |
| NEM260116P00045000 | 2024-05-06 1:21PM EDT | 2026-01-16 | 8.40 | 7.50 | 7.80 | 0.00 | - | 1 | 154 | 28.70% |
© 2024 Yahoo. All rights reserved.