Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607C00040000 | 2024-05-31 9:43AM EDT | 2024-06-07 | 1.94 | 1.88 | 2.23 | -0.08 | -3.96% | 31 | 146 | 42.68% |
| NEM240614C00040000 | 2024-05-31 10:36AM EDT | 2024-06-14 | 2.12 | 2.13 | 2.38 | +0.19 | +9.84% | 53 | 9 | 36.28% |
| NEM240621C00040000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 2.04 | 2.28 | 2.40 | -0.27 | -11.69% | 687 | 10,389 | 30.27% |
| NEM240628C00040000 | 2024-05-30 10:27AM EDT | 2024-06-28 | 2.55 | 2.23 | 2.68 | 0.00 | - | 1 | 4 | 33.50% |
| NEM240705C00040000 | 2024-05-28 10:31AM EDT | 2024-07-05 | 2.80 | 2.57 | 2.71 | 0.00 | - | 1 | 4 | 30.66% |
| NEM240719C00040000 | 2024-05-31 2:18PM EDT | 2024-07-19 | 2.84 | 2.98 | 3.10 | -0.17 | -5.65% | 30 | 2,350 | 33.11% |
| NEM240816C00040000 | 2024-05-31 10:21AM EDT | 2024-08-16 | 3.50 | 3.60 | 3.75 | -0.09 | -2.51% | 12 | 378 | 35.60% |
| NEM240920C00040000 | 2024-05-31 2:06PM EDT | 2024-09-20 | 3.97 | 4.10 | 4.55 | -0.18 | -4.34% | 36 | 13,372 | 38.67% |
| NEM241220C00040000 | 2024-05-31 1:26PM EDT | 2024-12-20 | 5.13 | 5.30 | 7.25 | -0.32 | -5.87% | 7 | 764 | 51.44% |
| NEM250117C00040000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 5.60 | 5.60 | 5.75 | -0.15 | -2.61% | 252 | 14,973 | 36.40% |
| NEM250620C00040000 | 2024-05-30 9:58AM EDT | 2025-06-20 | 7.28 | 6.40 | 7.40 | 0.00 | - | 45 | 383 | 38.27% |
| NEM260116C00040000 | 2024-05-31 2:32PM EDT | 2026-01-16 | 8.75 | 7.90 | 9.70 | -0.10 | -1.13% | 16 | 2,937 | 42.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607P00040000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 0.19 | 0.14 | 0.18 | -0.03 | -13.64% | 170 | 1,726 | 35.55% |
| NEM240614P00040000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 0.44 | 0.38 | 0.43 | +0.02 | +4.76% | 17 | 355 | 35.94% |
| NEM240621P00040000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.53 | 0.00 | - | 2,226 | 19,869 | 32.42% |
| NEM240628P00040000 | 2024-05-30 3:16PM EDT | 2024-06-28 | 0.66 | 0.44 | 0.68 | 0.00 | - | 5 | 1,025 | 31.98% |
| NEM240705P00040000 | 2024-05-31 2:31PM EDT | 2024-07-05 | 0.84 | 0.52 | 0.82 | +0.13 | +18.31% | 1 | 16 | 31.79% |
| NEM240719P00040000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.04 | 1.00 | 1.04 | -0.05 | -4.59% | 265 | 9,531 | 30.91% |
| NEM240816P00040000 | 2024-05-31 12:26PM EDT | 2024-08-16 | 1.68 | 1.29 | 1.52 | +0.21 | +14.29% | 46 | 1,181 | 31.54% |
| NEM240920P00040000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 2.00 | 1.93 | 1.97 | +0.02 | +1.01% | 214 | 7,954 | 31.37% |
| NEM241220P00040000 | 2024-05-30 10:59AM EDT | 2024-12-20 | 2.82 | 2.68 | 2.97 | -0.06 | -2.08% | 2 | 332 | 31.78% |
| NEM250117P00040000 | 2024-05-31 10:32AM EDT | 2025-01-17 | 3.17 | 3.05 | 3.20 | +0.12 | +3.93% | 22 | 8,544 | 31.60% |
| NEM250620P00040000 | 2024-05-30 10:08AM EDT | 2025-06-20 | 4.10 | 3.05 | 4.35 | 0.00 | - | 32 | 67 | 31.51% |
| NEM260116P00040000 | 2024-05-28 11:38AM EDT | 2026-01-16 | 5.09 | 5.10 | 5.60 | 0.00 | - | 5 | 4,213 | 31.49% |
© 2024 Yahoo. All rights reserved.