Newmont Corporation (NEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00040000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 2.65 | 2.48 | 2.87 | -0.38 | -12.54% | 167 | 12,157 | 54.88% |
| NEM240524C00040000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 2.96 | 2.63 | 2.80 | -0.15 | -4.82% | 24 | 490 | 35.74% |
| NEM240531C00040000 | 2024-05-10 12:51PM EDT | 2024-05-31 | 3.00 | 2.79 | 3.05 | -0.10 | -3.23% | 4 | 139 | 37.65% |
| NEM240607C00040000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 3.15 | 2.26 | 3.05 | -0.05 | -1.56% | 10 | 24 | 32.57% |
| NEM240614C00040000 | 2024-05-10 3:11PM EDT | 2024-06-14 | 3.20 | 3.00 | 3.55 | +0.67 | +26.48% | 2 | 15 | 40.67% |
| NEM240621C00040000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 3.22 | 3.15 | 3.25 | -0.38 | -10.56% | 347 | 11,302 | 30.96% |
| NEM240719C00040000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 3.90 | 3.70 | 3.80 | -0.10 | -2.50% | 102 | 2,452 | 32.62% |
| NEM240920C00040000 | 2024-05-10 11:46AM EDT | 2024-09-20 | 5.00 | 4.70 | 4.90 | -0.15 | -2.91% | 34 | 14,097 | 35.47% |
| NEM241220C00040000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 6.40 | 5.15 | 8.00 | +0.90 | +16.36% | 26 | 655 | 52.20% |
| NEM250117C00040000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 6.15 | 6.15 | 6.35 | -0.25 | -3.91% | 28 | 15,033 | 36.77% |
| NEM250620C00040000 | 2024-05-08 11:31AM EDT | 2025-06-20 | 7.25 | 7.30 | 7.85 | 0.00 | - | - | 19 | 37.88% |
| NEM260116C00040000 | 2024-05-09 1:21PM EDT | 2026-01-16 | 9.50 | 9.40 | 9.50 | 0.00 | - | 374 | 2,918 | 38.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00040000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 258 | 2,172 | 32.81% |
| NEM240524P00040000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 38 | 195 | 29.88% |
| NEM240531P00040000 | 2024-05-10 1:33PM EDT | 2024-05-31 | 0.24 | 0.25 | 0.28 | -0.02 | -7.69% | 4 | 634 | 28.03% |
| NEM240607P00040000 | 2024-05-10 12:54PM EDT | 2024-06-07 | 0.42 | 0.44 | 0.47 | -0.03 | -6.67% | 32 | 340 | 30.08% |
| NEM240614P00040000 | 2024-05-09 2:17PM EDT | 2024-06-14 | 0.56 | 0.54 | 0.60 | 0.00 | - | 1 | 18 | 30.13% |
| NEM240621P00040000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.65 | 0.67 | 0.70 | 0.00 | - | 919 | 16,905 | 29.69% |
| NEM240719P00040000 | 2024-05-10 1:25PM EDT | 2024-07-19 | 1.02 | 1.08 | 1.10 | 0.00 | - | 62 | 1,378 | 29.40% |
| NEM240920P00040000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 1.86 | 1.89 | 1.94 | -0.01 | -0.53% | 426 | 7,396 | 30.49% |
| NEM241220P00040000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 2.82 | 2.74 | 2.92 | +0.11 | +4.06% | 2 | 194 | 31.47% |
| NEM250117P00040000 | 2024-05-10 11:39AM EDT | 2025-01-17 | 2.90 | 2.76 | 3.05 | 0.00 | - | 9 | 6,931 | 30.65% |
| NEM250620P00040000 | 2024-05-09 1:45PM EDT | 2025-06-20 | 3.94 | 3.95 | 4.05 | 0.00 | - | 21 | 20 | 30.12% |
| NEM260116P00040000 | 2024-05-09 11:44AM EDT | 2026-01-16 | 5.00 | 4.90 | 5.15 | 0.00 | - | 27 | 4,190 | 29.76% |
© 2024 Yahoo. All rights reserved.