Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM 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 | 2024-04-23 12:42PM EDT | 2024-04-26 | 2.74 | 2.81 | 2.87 | +0.12 | +4.58% | 19 | 387 | 65.23% |
| NEM240503C00035000 | 2024-04-23 9:52AM EDT | 2024-05-03 | 2.70 | 2.91 | 3.05 | -0.07 | -2.53% | 75 | 1,589 | 52.25% |
| NEM240510C00035000 | 2024-04-19 2:33PM EDT | 2024-05-10 | 4.45 | 3.10 | 3.20 | 0.00 | - | 3 | 10 | 47.02% |
| NEM240517C00035000 | 2024-04-23 12:23PM EDT | 2024-05-17 | 3.13 | 3.25 | 3.35 | +0.02 | +0.64% | 40 | 6,254 | 44.82% |
| NEM240524C00035000 | 2024-04-19 3:42PM EDT | 2024-05-24 | 4.55 | 2.59 | 3.50 | 0.00 | - | 30 | 74 | 43.80% |
| NEM240531C00035000 | 2024-04-23 12:50PM EDT | 2024-05-31 | 3.55 | 3.45 | 3.60 | -1.17 | -24.79% | 1 | 8 | 42.14% |
| NEM240621C00035000 | 2024-04-23 12:23PM EDT | 2024-06-21 | 3.58 | 3.70 | 3.80 | -0.01 | -0.28% | 83 | 12,488 | 37.84% |
| NEM240719C00035000 | 2024-04-22 12:17PM EDT | 2024-07-19 | 4.23 | 4.15 | 4.20 | 0.00 | - | 1 | 30 | 37.45% |
| NEM240920C00035000 | 2024-04-23 11:02AM EDT | 2024-09-20 | 4.70 | 4.95 | 5.05 | -0.30 | -6.00% | 26 | 16,733 | 38.33% |
| NEM250117C00035000 | 2024-04-23 12:42PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.30 | +0.13 | +2.14% | 125 | 6,997 | 39.14% |
| NEM260116C00035000 | 2024-04-22 3:53PM EDT | 2026-01-16 | 8.65 | 8.75 | 9.00 | -0.12 | -1.37% | 20 | 5,731 | 40.23% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426P00035000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 3 | 1,348 | 51.76% |
| NEM240503P00035000 | 2024-04-23 11:13AM EDT | 2024-05-03 | 0.22 | 0.20 | 0.23 | -0.06 | -20.69% | 39 | 577 | 42.77% |
| NEM240510P00035000 | 2024-04-23 10:50AM EDT | 2024-05-10 | 0.33 | 0.30 | 0.32 | -0.05 | -13.16% | 18 | 203 | 37.70% |
| NEM240517P00035000 | 2024-04-23 12:54PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.43 | -0.07 | -14.58% | 227 | 5,814 | 36.08% |
| NEM240524P00035000 | 2024-04-23 10:36AM EDT | 2024-05-24 | 0.51 | 0.50 | 0.53 | -0.05 | -8.93% | 1 | 310 | 34.96% |
| NEM240531P00035000 | 2024-04-22 2:28PM EDT | 2024-05-31 | 0.65 | 0.57 | 0.62 | 0.00 | - | 5 | 24 | 34.08% |
| NEM240621P00035000 | 2024-04-23 11:47AM EDT | 2024-06-21 | 0.98 | 0.90 | 0.93 | -0.04 | -3.92% | 457 | 10,753 | 33.79% |
| NEM240719P00035000 | 2024-04-23 10:21AM EDT | 2024-07-19 | 1.28 | 1.21 | 1.23 | -0.05 | -3.76% | 12 | 103 | 32.67% |
| NEM240920P00035000 | 2024-04-23 11:33AM EDT | 2024-09-20 | 1.98 | 1.88 | 1.90 | -0.02 | -1.00% | 128 | 5,301 | 32.76% |
| NEM241220P00035000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 2.81 | 2.56 | 2.65 | +0.06 | +2.18% | 1 | 66 | 32.61% |
| NEM250117P00035000 | 2024-04-23 12:44PM EDT | 2025-01-17 | 2.81 | 2.74 | 2.82 | -0.11 | -3.77% | 43 | 13,461 | 32.30% |
| NEM260116P00035000 | 2024-04-23 9:36AM EDT | 2026-01-16 | 4.85 | 4.50 | 4.70 | +0.20 | +4.30% | 25 | 3,741 | 31.32% |
© 2024 Yahoo. All rights reserved.