Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524C00020000 | 2024-05-13 11:14AM EDT | 20.00 | 22.00 | 21.45 | 23.85 | 0.00 | - | 3 | 3 | 288.28% |
| NEM240524C00027000 | 2024-05-13 10:50AM EDT | 27.00 | 15.35 | 15.70 | 18.00 | 0.00 | - | 15 | 16 | 187.50% |
| NEM240524C00028000 | 2024-05-15 11:37AM EDT | 28.00 | 15.30 | 15.55 | 16.30 | 0.00 | - | 20 | 29 | 193.36% |
| NEM240524C00029500 | 2024-05-13 12:50PM EDT | 29.50 | 12.85 | 12.90 | 15.30 | 0.00 | - | 2 | 2 | 275.39% |
| NEM240524C00030000 | 2024-05-13 12:50PM EDT | 30.00 | 12.35 | 12.50 | 14.05 | 0.00 | - | 13 | 13 | 188.28% |
| NEM240524C00030500 | 2024-05-13 1:00PM EDT | 30.50 | 11.85 | 12.60 | 13.85 | 0.00 | - | 63 | 63 | 216.80% |
| NEM240524C00032000 | 2024-05-13 10:05AM EDT | 32.00 | 10.55 | 10.45 | 12.85 | 0.00 | - | 69 | 69 | 236.91% |
| NEM240524C00033000 | 2024-04-09 2:15PM EDT | 33.00 | 7.09 | 7.90 | 11.90 | 0.00 | - | - | 1 | 224.22% |
| NEM240524C00033500 | 2024-05-15 12:10PM EDT | 33.50 | 9.53 | 9.10 | 11.50 | 0.00 | - | 10 | 13 | 101.56% |
| NEM240524C00034000 | 2024-05-16 3:42PM EDT | 34.00 | 8.24 | 8.80 | 10.70 | 0.00 | - | 2 | 5 | 75.00% |
| NEM240524C00035000 | 2024-05-17 3:44PM EDT | 35.00 | 8.78 | 7.85 | 9.70 | +0.73 | +9.07% | 6 | 83 | 79.69% |
| NEM240524C00035500 | 2024-05-17 1:06PM EDT | 35.50 | 8.27 | 7.40 | 9.30 | +0.87 | +11.76% | 6 | 26 | 92.58% |
| NEM240524C00036000 | 2024-05-17 10:38AM EDT | 36.00 | 7.80 | 6.95 | 8.65 | +0.90 | +13.04% | 10 | 13 | 77.73% |
| NEM240524C00036500 | 2024-05-16 11:07AM EDT | 36.50 | 6.56 | 7.35 | 9.00 | 0.00 | - | 1 | 5 | 153.91% |
| NEM240524C00037000 | 2024-05-17 10:54AM EDT | 37.00 | 7.00 | 5.85 | 7.10 | +0.94 | +15.51% | 3 | 30 | 104.88% |
| NEM240524C00037500 | 2024-05-17 3:21PM EDT | 37.50 | 6.28 | 5.55 | 7.30 | +1.38 | +28.16% | 2 | 6 | 81.84% |
| NEM240524C00038000 | 2024-05-17 10:57AM EDT | 38.00 | 5.95 | 5.10 | 6.65 | +0.75 | +14.42% | 4 | 288 | 70.70% |
| NEM240524C00038500 | 2024-05-15 10:04AM EDT | 38.50 | 3.95 | 4.40 | 6.10 | 0.00 | - | 1 | 2 | 119.73% |
| NEM240524C00039000 | 2024-05-17 11:31AM EDT | 39.00 | 4.80 | 4.65 | 4.95 | +0.61 | +14.56% | 9 | 340 | 50.39% |
| NEM240524C00040000 | 2024-05-17 3:50PM EDT | 40.00 | 3.70 | 3.70 | 4.00 | +0.38 | +11.45% | 16 | 473 | 60.74% |
| NEM240524C00040500 | 2024-05-17 11:09AM EDT | 40.50 | 3.45 | 3.15 | 3.45 | +0.96 | +38.55% | 6 | 16 | 51.17% |
| NEM240524C00041000 | 2024-05-17 1:09PM EDT | 41.00 | 2.61 | 2.79 | 2.93 | +0.40 | +18.10% | 31 | 184 | 43.95% |
| NEM240524C00041500 | 2024-05-17 2:55PM EDT | 41.50 | 2.43 | 2.27 | 2.64 | +0.61 | +33.52% | 34 | 81 | 51.07% |
| NEM240524C00042000 | 2024-05-17 3:15PM EDT | 42.00 | 1.91 | 1.88 | 2.09 | +0.49 | +34.51% | 52 | 369 | 41.60% |
| NEM240524C00042500 | 2024-05-17 3:42PM EDT | 42.50 | 1.53 | 1.48 | 1.72 | +0.56 | +57.73% | 317 | 216 | 41.02% |
| NEM240524C00043000 | 2024-05-17 3:52PM EDT | 43.00 | 1.14 | 1.11 | 1.21 | +0.41 | +56.16% | 858 | 1,903 | 32.81% |
| NEM240524C00043500 | 2024-05-17 3:55PM EDT | 43.50 | 0.83 | 0.84 | 0.88 | +0.33 | +66.00% | 409 | 919 | 31.25% |
| NEM240524C00044000 | 2024-05-17 3:59PM EDT | 44.00 | 0.60 | 0.59 | 0.61 | +0.21 | +53.85% | 1,050 | 841 | 30.23% |
| NEM240524C00044500 | 2024-05-17 3:54PM EDT | 44.50 | 0.41 | 0.42 | 0.45 | +0.12 | +41.38% | 807 | 97 | 31.64% |
| NEM240524C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 0.30 | 0.29 | 0.31 | +0.11 | +57.89% | 3,638 | 2,776 | 32.03% |
| NEM240524C00045500 | 2024-05-17 3:54PM EDT | 45.50 | 0.20 | 0.21 | 0.23 | +0.05 | +33.33% | 190 | 248 | 33.59% |
| NEM240524C00046000 | 2024-05-17 3:17PM EDT | 46.00 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 414 | 66 | 35.16% |
| NEM240524C00047000 | 2024-05-17 2:39PM EDT | 47.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 120 | 132 | 38.67% |
| NEM240524C00048000 | 2024-05-17 3:10PM EDT | 48.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 68 | 187 | 42.97% |
| NEM240524C00049000 | 2024-05-15 3:51PM EDT | 49.00 | 0.08 | 0.02 | 0.36 | 0.00 | - | 2 | 30 | 63.67% |
| NEM240524C00050000 | 2024-05-15 3:38PM EDT | 50.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 7 | 112 | 57.23% |
| NEM240524C00051000 | 2024-05-14 11:31AM EDT | 51.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 14 | 15 | 73.05% |
| NEM240524C00060000 | 2024-05-16 3:35PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 3 | 98.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240524P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 212.31% |
| NEM240524P00031000 | 2024-05-16 9:51AM EDT | 31.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 116 | 197.85% |
| NEM240524P00032000 | 2024-04-30 9:30AM EDT | 32.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 2 | 13 | 193.55% |
| NEM240524P00033000 | 2024-05-17 1:54PM EDT | 33.00 | 0.01 | 0.00 | 1.20 | -0.36 | -97.30% | 10 | 70 | 179.30% |
| NEM240524P00034000 | 2024-05-17 3:44PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 31 | 235 | 78.13% |
| NEM240524P00035000 | 2024-05-17 11:08AM EDT | 35.00 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 1 | 238 | 96.09% |
| NEM240524P00035500 | 2024-05-07 11:35AM EDT | 35.50 | 0.26 | 0.00 | 0.95 | 0.00 | - | - | 8 | 133.89% |
| NEM240524P00036000 | 2024-05-10 2:32PM EDT | 36.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 6 | 381 | 83.20% |
| NEM240524P00036500 | 2024-05-07 11:35AM EDT | 36.50 | 0.31 | 0.01 | 0.55 | 0.00 | - | - | 8 | 103.32% |
| NEM240524P00037000 | 2024-05-17 2:45PM EDT | 37.00 | 0.01 | 0.01 | 0.75 | -0.02 | -66.67% | 32 | 105 | 106.64% |
| NEM240524P00037500 | 2024-05-16 12:31PM EDT | 37.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 32 | 55.08% |
| NEM240524P00038000 | 2024-05-14 3:54PM EDT | 38.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 3 | 119 | 84.77% |
| NEM240524P00038500 | 2024-05-10 3:50PM EDT | 38.50 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3 | 540 | 54.88% |
| NEM240524P00039000 | 2024-05-16 3:22PM EDT | 39.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 180 | 51.95% |
| NEM240524P00039500 | 2024-05-13 9:39AM EDT | 39.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 41 | 54.10% |
| NEM240524P00040000 | 2024-05-17 1:00PM EDT | 40.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 58 | 236 | 42.58% |
| NEM240524P00040500 | 2024-05-17 2:52PM EDT | 40.50 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 20 | 33 | 37.89% |
| NEM240524P00041000 | 2024-05-17 3:33PM EDT | 41.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 240 | 514 | 34.38% |
| NEM240524P00041500 | 2024-05-17 10:16AM EDT | 41.50 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 6 | 143 | 32.03% |
| NEM240524P00042000 | 2024-05-17 3:29PM EDT | 42.00 | 0.12 | 0.13 | 0.16 | -0.23 | -65.71% | 27 | 355 | 30.37% |
| NEM240524P00042500 | 2024-05-17 3:54PM EDT | 42.50 | 0.22 | 0.22 | 0.24 | -0.36 | -62.07% | 145 | 424 | 29.00% |
| NEM240524P00043000 | 2024-05-17 3:56PM EDT | 43.00 | 0.38 | 0.35 | 0.38 | -0.42 | -52.50% | 292 | 507 | 28.71% |
| NEM240524P00043500 | 2024-05-17 3:56PM EDT | 43.50 | 0.57 | 0.54 | 0.58 | -0.53 | -48.18% | 509 | 346 | 28.81% |
| NEM240524P00044000 | 2024-05-17 3:54PM EDT | 44.00 | 0.82 | 0.79 | 0.83 | -0.64 | -43.84% | 398 | 106 | 28.57% |
| NEM240524P00044500 | 2024-05-17 3:15PM EDT | 44.50 | 1.17 | 1.11 | 1.16 | -0.61 | -34.27% | 49 | 3 | 29.40% |
| NEM240524P00045000 | 2024-05-17 2:50PM EDT | 45.00 | 1.48 | 1.46 | 1.57 | -3.07 | -67.47% | 36 | 1 | 32.03% |
| NEM240524P00046000 | 2024-04-29 9:41AM EDT | 46.00 | 4.55 | 2.14 | 2.44 | 0.00 | - | - | 1 | 35.84% |
| NEM240524P00047000 | 2024-04-25 1:01PM EDT | 47.00 | 4.10 | 3.20 | 3.40 | 0.00 | - | - | 3 | 42.19% |
| NEM240524P00049000 | 2024-05-13 11:31AM EDT | 49.00 | 5.24 | 4.50 | 5.15 | -1.66 | -24.06% | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.