Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00047500 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 14 | 10,909 | 50.00% |
| NEM240621C00047500 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.38 | -0.12 | -25.00% | 237 | 13,564 | 31.84% |
| NEM240719C00047500 | 2024-05-10 3:00PM EDT | 2024-07-19 | 0.83 | 0.76 | 0.78 | -0.06 | -6.74% | 276 | 4,372 | 32.32% |
| NEM240920C00047500 | 2024-05-10 3:31PM EDT | 2024-09-20 | 1.73 | 1.54 | 1.71 | -0.13 | -6.99% | 246 | 4,113 | 34.11% |
| NEM241220C00047500 | 2024-05-10 3:20PM EDT | 2024-12-20 | 2.87 | 2.75 | 2.85 | -0.18 | -5.90% | 28 | 4,271 | 35.40% |
| NEM250117C00047500 | 2024-05-10 3:54PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.20 | -0.20 | -5.97% | 1,324 | 15,082 | 35.94% |
| NEM250620C00047500 | 2024-05-10 11:25AM EDT | 2025-06-20 | 4.76 | 3.65 | 4.70 | -0.14 | -2.86% | 8 | 6 | 36.80% |
| NEM260116C00047500 | 2024-05-10 1:45PM EDT | 2026-01-16 | 6.50 | 6.30 | 6.45 | -0.09 | -1.37% | 6 | 1,752 | 37.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00047500 | 2024-04-26 2:47PM EDT | 2024-05-17 | 4.70 | 3.95 | 5.80 | 0.00 | - | 1 | 0 | 102.73% |
| NEM240621P00047500 | 2024-05-09 12:36PM EDT | 2024-06-21 | 5.15 | 4.40 | 6.65 | 0.00 | - | 3 | 195 | 59.38% |
| NEM240719P00047500 | 2024-05-09 10:02AM EDT | 2024-07-19 | 6.10 | 5.55 | 5.85 | 0.00 | - | 163 | 893 | 33.35% |
| NEM240920P00047500 | 2024-05-09 10:21AM EDT | 2024-09-20 | 6.55 | 6.20 | 6.80 | 0.00 | - | 91 | 392 | 34.99% |
| NEM241220P00047500 | 2024-05-01 2:19PM EDT | 2024-12-20 | 8.17 | 7.00 | 7.10 | 0.00 | - | 1 | 22 | 29.41% |
| NEM250117P00047500 | 2024-05-09 3:37PM EDT | 2025-01-17 | 7.05 | 7.15 | 7.30 | 0.00 | - | 49 | 1,034 | 29.24% |
| NEM260116P00047500 | 2024-05-03 2:13PM EDT | 2026-01-16 | 10.15 | 9.00 | 10.05 | 0.00 | - | 9 | 119 | 31.46% |
© 2024 Yahoo. All rights reserved.