Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240419C00045000 | 2024-04-18 10:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 4,017 | 81.25% |
| NEM240426C00045000 | 2024-04-18 2:25PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 14 | 388 | 56.25% |
| NEM240503C00045000 | 2024-04-18 1:28PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.13 | -0.06 | -33.33% | 3 | 1,158 | 49.61% |
| NEM240510C00045000 | 2024-04-17 11:36AM EDT | 2024-05-10 | 0.22 | 0.17 | 0.21 | -0.03 | -12.00% | 2 | 789 | 46.48% |
| NEM240517C00045000 | 2024-04-18 2:53PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 340 | 20,801 | 43.60% |
| NEM240524C00045000 | 2024-04-17 11:47AM EDT | 2024-05-24 | 0.42 | 0.31 | 0.35 | 0.00 | - | 1 | 221 | 42.33% |
| NEM240531C00045000 | 2024-04-17 12:03PM EDT | 2024-05-31 | 0.44 | 0.37 | 0.42 | 0.00 | - | 20 | 97 | 41.11% |
| NEM240621C00045000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.64 | -0.06 | -9.09% | 4,915 | 19,623 | 39.04% |
| NEM240920C00045000 | 2024-04-18 2:52PM EDT | 2024-09-20 | 1.65 | 1.47 | 1.72 | 0.00 | - | 33 | 5,288 | 38.50% |
| NEM250117C00045000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 2.94 | 2.70 | 2.96 | -0.05 | -1.67% | 77 | 27,511 | 39.00% |
| NEM260116C00045000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 5.67 | 5.60 | 5.80 | +0.03 | +0.53% | 7 | 3,864 | 39.72% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240419P00045000 | 2024-03-05 3:39PM EDT | 2024-04-19 | 11.53 | 6.25 | 8.15 | 0.00 | - | - | 0 | 236.13% |
| NEM240517P00045000 | 2024-04-18 1:19PM EDT | 2024-05-17 | 6.60 | 6.50 | 8.25 | -0.42 | -5.98% | 10 | 62 | 66.26% |
| NEM240621P00045000 | 2024-04-18 1:38PM EDT | 2024-06-21 | 6.96 | 6.65 | 7.00 | -0.74 | -9.61% | 3 | 2,376 | 37.01% |
| NEM240920P00045000 | 2024-04-17 3:26PM EDT | 2024-09-20 | 7.80 | 7.60 | 7.75 | 0.00 | - | 1 | 395 | 33.69% |
| NEM250117P00045000 | 2024-04-15 12:21PM EDT | 2025-01-17 | 8.75 | 8.35 | 8.50 | 0.00 | - | 4 | 5,957 | 31.76% |
| NEM260116P00045000 | 2024-04-15 12:00PM EDT | 2026-01-16 | 9.90 | 9.85 | 10.90 | -0.41 | -3.98% | 1 | 144 | 33.11% |
© 2024 Yahoo. All rights reserved.