NewMarket Corporation (NEU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEU240621C00475000 | 2023-10-23 11:16AM EDT | 475.00 | 16.20 | 54.50 | 64.00 | 0.00 | - | - | 15 | 49.61% |
| NEU240621C00520000 | 2023-12-05 11:39AM EDT | 520.00 | 38.00 | 49.00 | 56.50 | 0.00 | - | - | 2 | 96.11% |
| NEU240621C00540000 | 2024-06-03 2:36PM EDT | 540.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.78% |
| NEU240621C00545000 | 2024-05-23 2:41PM EDT | 545.00 | 7.50 | 0.00 | 8.00 | 0.00 | - | - | 1 | 25.81% |
| NEU240621C00550000 | 2024-06-03 2:25PM EDT | 550.00 | 4.15 | 0.00 | 7.10 | 0.00 | - | 1 | 2 | 27.59% |
| NEU240621C00560000 | 2024-06-03 2:25PM EDT | 560.00 | 2.60 | 0.00 | 7.10 | 0.00 | - | 1 | 2 | 34.43% |
| NEU240621C00565000 | 2024-05-31 3:24PM EDT | 565.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NEU240621C00570000 | 2024-05-15 1:39PM EDT | 570.00 | 9.50 | 0.00 | 6.80 | 0.00 | - | 2 | 1 | 39.85% |
| NEU240621C00575000 | 2024-04-29 1:19PM EDT | 575.00 | 3.54 | 0.05 | 4.80 | 0.00 | - | - | 1 | 37.07% |
| NEU240621C00580000 | 2024-04-29 1:18PM EDT | 580.00 | 3.34 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.72% |
| NEU240621C00590000 | 2024-04-26 9:30AM EDT | 590.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 44.78% |
| NEU240621C00600000 | 2024-05-10 2:49PM EDT | 600.00 | 4.55 | 0.00 | 5.40 | 0.00 | - | 1 | 51 | 51.59% |
| NEU240621C00610000 | 2024-04-08 1:14PM EDT | 610.00 | 33.11 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 54.15% |
| NEU240621C00620000 | 2024-06-03 2:36PM EDT | 620.00 | 1.67 | 0.00 | 5.10 | 0.00 | - | 9 | 10 | 59.66% |
| NEU240621C00645000 | 2024-03-08 11:49AM EDT | 645.00 | 17.70 | 7.00 | 17.00 | 0.00 | - | 250 | 250 | 92.90% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEU240621P00480000 | 2023-11-13 12:23PM EDT | 480.00 | 16.13 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 50.59% |
| NEU240621P00490000 | 2024-05-16 1:01PM EDT | 490.00 | 0.65 | 0.00 | 8.00 | 0.00 | - | - | 1 | 53.19% |
| NEU240621P00495000 | 2023-11-20 10:32AM EDT | 495.00 | 16.44 | 3.60 | 10.80 | 0.00 | - | 2 | 2 | 57.21% |
| NEU240621P00500000 | 2023-11-13 12:23PM EDT | 500.00 | 23.43 | 4.40 | 11.10 | 0.00 | - | - | 2 | 54.10% |
| NEU240621P00515000 | 2024-04-26 11:31AM EDT | 515.00 | 8.75 | 0.60 | 7.70 | 0.00 | - | 1 | 1 | 33.83% |
| NEU240621P00520000 | 2023-12-01 11:11AM EDT | 520.00 | 18.50 | 9.60 | 17.30 | 0.00 | - | 2 | 2 | 51.55% |
| NEU240621P00525000 | 2024-05-08 9:53AM EDT | 525.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NEU240621P00530000 | 2024-05-08 9:53AM EDT | 530.00 | 4.08 | 0.30 | 10.10 | 0.00 | - | - | 1 | 26.41% |
| NEU240621P00535000 | 2024-04-30 3:50PM EDT | 535.00 | 18.00 | 5.10 | 15.00 | 0.00 | - | 4 | 3 | 31.70% |
| NEU240621P00560000 | 2024-05-01 11:08AM EDT | 560.00 | 35.00 | 22.40 | 32.00 | 0.00 | - | 3 | 3 | 34.29% |
| NEU240621P00630000 | 2023-12-15 5:00PM EDT | 630.00 | 70.80 | 56.00 | 65.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEU240621P00655000 | 2024-02-20 10:50AM EDT | 655.00 | 59.10 | 31.00 | 40.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.