Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607C00035000 | 2024-05-31 2:05PM EDT | 2024-06-07 | 6.70 | 4.80 | 8.75 | -0.35 | -4.96% | 2 | 8 | 210.45% |
| NEM240621C00035000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 6.89 | 4.80 | 8.00 | +0.03 | +0.44% | 8 | 10,899 | 95.12% |
| NEM240628C00035000 | 2024-05-30 12:41PM EDT | 2024-06-28 | 7.55 | 4.80 | 8.60 | 0.00 | - | 3 | 3 | 100.83% |
| NEM240719C00035000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 7.04 | 7.00 | 7.25 | -0.26 | -3.56% | 2 | 121 | 40.63% |
| NEM240816C00035000 | 2024-05-28 3:21PM EDT | 2024-08-16 | 7.74 | 7.40 | 7.95 | 0.00 | - | 2 | 12 | 48.68% |
| NEM240920C00035000 | 2024-05-31 11:51AM EDT | 2024-09-20 | 7.43 | 7.65 | 8.30 | -0.89 | -10.70% | 1 | 16,192 | 45.90% |
| NEM241220C00035000 | 2024-05-29 9:46AM EDT | 2024-12-20 | 8.50 | 8.40 | 9.10 | 0.00 | - | 1 | 1,584 | 42.77% |
| NEM250117C00035000 | 2024-05-29 3:41PM EDT | 2025-01-17 | 8.55 | 8.40 | 9.15 | -0.06 | -0.70% | 3 | 6,892 | 40.58% |
| NEM250620C00035000 | 2024-05-30 11:55AM EDT | 2025-06-20 | 9.86 | 9.30 | 10.50 | -0.19 | -1.89% | 1 | 21 | 41.28% |
| NEM260116C00035000 | 2024-05-31 2:32PM EDT | 2026-01-16 | 11.24 | 11.25 | 12.40 | -0.39 | -3.35% | 2 | 5,354 | 43.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607P00035000 | 2024-05-06 12:22PM EDT | 2024-06-07 | 0.08 | 0.01 | 0.35 | 0.00 | - | 4 | 25 | 93.16% |
| NEM240614P00035000 | 2024-05-14 12:31PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.17 | 0.00 | - | 64 | 50 | 56.45% |
| NEM240621P00035000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 4 | 10,410 | 43.75% |
| NEM240628P00035000 | 2024-05-21 11:54AM EDT | 2024-06-28 | 0.10 | 0.03 | 0.10 | 0.00 | - | 3 | 3 | 40.82% |
| NEM240705P00035000 | 2024-05-28 2:48PM EDT | 2024-07-05 | 0.09 | 0.04 | 0.74 | 0.00 | - | 1 | 1 | 51.47% |
| NEM240719P00035000 | 2024-05-31 1:53PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 12 | 1,125 | 34.77% |
| NEM240816P00035000 | 2024-05-31 1:14PM EDT | 2024-08-16 | 0.36 | 0.33 | 0.36 | +0.01 | +2.86% | 12 | 77 | 33.89% |
| NEM240920P00035000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 0.62 | 0.48 | 0.71 | +0.03 | +5.08% | 10 | 10,136 | 35.21% |
| NEM241220P00035000 | 2024-05-30 9:30AM EDT | 2024-12-20 | 1.24 | 1.16 | 1.26 | 0.00 | - | 1 | 363 | 32.96% |
| NEM250117P00035000 | 2024-05-31 1:51PM EDT | 2025-01-17 | 1.40 | 1.20 | 1.43 | +0.01 | +0.72% | 1,311 | 12,979 | 32.72% |
| NEM250620P00035000 | 2024-05-29 2:15PM EDT | 2025-06-20 | 2.30 | 1.88 | 2.42 | 0.00 | - | 7 | 1,031 | 33.03% |
| NEM260116P00035000 | 2024-05-31 12:27PM EDT | 2026-01-16 | 3.25 | 3.05 | 4.50 | +0.12 | +3.83% | 6 | 3,779 | 38.59% |
© 2024 Yahoo. All rights reserved.