Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607C00042500 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.33 | 0.40 | 0.44 | -0.13 | -28.26% | 140 | 243 | 29.30% |
| NEM240614C00042500 | 2024-05-31 10:57AM EDT | 2024-06-14 | 0.68 | 0.73 | 0.84 | -0.22 | -24.44% | 13 | 116 | 33.25% |
| NEM240621C00042500 | 2024-05-31 2:17PM EDT | 2024-06-21 | 0.90 | 0.91 | 1.05 | -0.05 | -5.26% | 381 | 12,391 | 32.47% |
| NEM240719C00042500 | 2024-05-31 3:32PM EDT | 2024-07-19 | 1.51 | 1.66 | 1.71 | -0.20 | -11.70% | 369 | 3,075 | 32.06% |
| NEM240816C00042500 | 2024-05-31 2:38PM EDT | 2024-08-16 | 2.20 | 2.30 | 2.37 | -0.19 | -7.95% | 1,147 | 2,107 | 34.16% |
| NEM240920C00042500 | 2024-05-31 3:48PM EDT | 2024-09-20 | 2.85 | 2.82 | 2.88 | -0.08 | -2.73% | 65 | 5,429 | 33.83% |
| NEM241220C00042500 | 2024-05-31 1:49PM EDT | 2024-12-20 | 3.95 | 4.10 | 4.20 | -0.10 | -2.47% | 2,031 | 923 | 35.72% |
| NEM250117C00042500 | 2024-05-31 3:50PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.60 | +0.03 | +0.67% | 8 | 6,632 | 36.50% |
| NEM250620C00042500 | 2024-05-30 1:30PM EDT | 2025-06-20 | 6.30 | 5.25 | 6.20 | 0.00 | - | 1 | 167 | 37.66% |
| NEM260116C00042500 | 2024-05-31 11:46AM EDT | 2026-01-16 | 7.50 | 7.60 | 8.50 | -0.15 | -1.96% | 16 | 1,468 | 41.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607P00042500 | 2024-05-31 2:50PM EDT | 2024-06-07 | 1.45 | 1.14 | 1.23 | +0.35 | +31.82% | 44 | 127 | 39.55% |
| NEM240621P00042500 | 2024-05-31 1:27PM EDT | 2024-06-21 | 1.86 | 1.57 | 1.67 | +0.14 | +8.14% | 12 | 12,721 | 33.99% |
| NEM240719P00042500 | 2024-05-31 3:12PM EDT | 2024-07-19 | 2.44 | 2.16 | 2.22 | +0.34 | +16.19% | 58 | 3,828 | 31.25% |
| NEM240816P00042500 | 2024-05-31 1:48PM EDT | 2024-08-16 | 2.86 | 2.46 | 2.69 | +0.25 | +9.58% | 1,046 | 922 | 31.06% |
| NEM240920P00042500 | 2024-05-31 1:42PM EDT | 2024-09-20 | 3.35 | 3.10 | 3.25 | +0.20 | +6.35% | 79 | 5,472 | 31.79% |
| NEM241220P00042500 | 2024-05-29 2:52PM EDT | 2024-12-20 | 4.23 | 3.10 | 4.25 | -0.08 | -1.86% | 2 | 150 | 31.64% |
| NEM250117P00042500 | 2024-05-31 3:58PM EDT | 2025-01-17 | 4.37 | 3.40 | 4.45 | +0.04 | +0.92% | 20 | 4,279 | 31.17% |
| NEM250620P00042500 | 2024-05-24 12:36PM EDT | 2025-06-20 | 5.35 | 4.35 | 5.55 | 0.00 | - | 1 | 564 | 30.58% |
| NEM260116P00042500 | 2024-05-30 2:45PM EDT | 2026-01-16 | 6.60 | 6.35 | 6.65 | 0.00 | - | 5 | 1,162 | 29.80% |
© 2024 Yahoo. All rights reserved.