Newmont Corporation (NEM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240503C00050000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 221 | 53.13% |
| NEM240510C00050000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 0.11 | 0.02 | 0.09 | 0.00 | - | 187 | 207 | 48.44% |
| NEM240517C00050000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 25 | 1,505 | 40.43% |
| NEM240524C00050000 | 2024-04-26 12:24PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.15 | -0.13 | -46.43% | 15 | 35 | 38.28% |
| NEM240531C00050000 | 2024-04-26 2:01PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.77 | -0.17 | -44.74% | 1 | 26 | 55.37% |
| NEM240621C00050000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.41 | -0.20 | -32.79% | 855 | 6,919 | 35.35% |
| NEM240719C00050000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 0.73 | 0.71 | 0.76 | -0.28 | -27.72% | 681 | 574 | 35.55% |
| NEM240920C00050000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 1.54 | 1.52 | 1.57 | -0.41 | -21.03% | 319 | 3,988 | 36.38% |
| NEM241220C00050000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 2.59 | 2.50 | 2.69 | -0.41 | -13.67% | 105 | 316 | 37.63% |
| NEM250117C00050000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 2.87 | 2.78 | 2.93 | -0.38 | -11.69% | 1,135 | 41,142 | 37.35% |
| NEM260116C00050000 | 2024-04-26 11:31AM EDT | 2026-01-16 | 6.00 | 5.95 | 6.20 | -0.40 | -6.25% | 12 | 4,107 | 39.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00050000 | 2024-04-25 1:19PM EDT | 2024-06-21 | 6.94 | 7.05 | 8.10 | 0.00 | - | 5 | 73 | 45.02% |
| NEM240719P00050000 | 2024-04-26 11:56AM EDT | 2024-07-19 | 7.85 | 7.30 | 7.85 | +0.66 | +9.18% | 18 | 12 | 32.32% |
| NEM240920P00050000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 8.25 | 7.25 | 8.40 | +0.65 | +8.55% | 4 | 48 | 31.47% |
| NEM250117P00050000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 9.10 | 8.75 | 9.20 | +0.45 | +5.20% | 1 | 1,126 | 29.91% |
| NEM260116P00050000 | 2024-04-26 2:36PM EDT | 2026-01-16 | 11.30 | 10.75 | 11.80 | +0.95 | +9.18% | 1 | 648 | 31.68% |
© 2024 Yahoo. All rights reserved.