Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607C00045000 | 2024-06-07 12:11PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 85 | 1,162 | 145.31% |
| NEM240614C00045000 | 2024-06-07 3:17PM EDT | 2024-06-14 | 0.06 | 0.02 | 0.05 | -0.13 | -68.42% | 14 | 306 | 43.36% |
| NEM240621C00045000 | 2024-06-07 3:57PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.27 | -75.00% | 1,437 | 26,361 | 36.52% |
| NEM240628C00045000 | 2024-06-07 3:52PM EDT | 2024-06-28 | 0.16 | 0.16 | 0.18 | -0.38 | -70.37% | 3 | 457 | 35.06% |
| NEM240705C00045000 | 2024-06-07 1:44PM EDT | 2024-07-05 | 0.25 | 0.23 | 0.26 | -0.35 | -58.33% | 11 | 312 | 33.99% |
| NEM240712C00045000 | 2024-06-07 12:12PM EDT | 2024-07-12 | 0.39 | 0.21 | 0.38 | -0.42 | -51.85% | 9 | 26 | 34.47% |
| NEM240719C00045000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 0.48 | 0.48 | 0.50 | -0.62 | -56.36% | 830 | 9,072 | 34.77% |
| NEM240816C00045000 | 2024-06-07 3:21PM EDT | 2024-08-16 | 0.99 | 0.97 | 1.01 | -0.77 | -43.75% | 1,025 | 3,688 | 36.35% |
| NEM240920C00045000 | 2024-06-07 3:50PM EDT | 2024-09-20 | 1.40 | 1.40 | 1.45 | -0.89 | -38.86% | 180 | 11,701 | 35.60% |
| NEM241220C00045000 | 2024-06-07 3:42PM EDT | 2024-12-20 | 2.59 | 2.51 | 2.71 | -0.93 | -26.42% | 1,815 | 7,681 | 37.46% |
| NEM250117C00045000 | 2024-06-07 3:37PM EDT | 2025-01-17 | 2.85 | 2.82 | 2.95 | -0.83 | -22.55% | 14,054 | 35,848 | 37.01% |
| NEM250620C00045000 | 2024-06-07 11:58AM EDT | 2025-06-20 | 4.50 | 3.55 | 4.50 | -0.10 | -2.17% | 3 | 608 | 38.07% |
| NEM260116C00045000 | 2024-06-07 2:34PM EDT | 2026-01-16 | 6.10 | 5.95 | 6.15 | -1.00 | -14.08% | 12 | 3,435 | 38.61% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607P00045000 | 2024-06-07 10:36AM EDT | 2024-06-07 | 4.00 | 2.65 | 5.80 | +0.80 | +25.00% | 1 | 6 | 327.34% |
| NEM240614P00045000 | 2024-05-31 10:51AM EDT | 2024-06-14 | 3.80 | 3.65 | 4.85 | 0.00 | - | 1 | 14 | 60.74% |
| NEM240621P00045000 | 2024-06-07 3:54PM EDT | 2024-06-21 | 4.65 | 4.60 | 5.55 | +1.84 | +65.48% | 52 | 2,214 | 55.96% |
| NEM240628P00045000 | 2024-06-05 12:55PM EDT | 2024-06-28 | 4.44 | 4.35 | 5.75 | 0.00 | - | 2 | 27 | 68.31% |
| NEM240719P00045000 | 2024-06-07 1:48PM EDT | 2024-07-19 | 5.00 | 4.85 | 5.25 | +1.70 | +51.52% | 71 | 726 | 37.60% |
| NEM240816P00045000 | 2024-06-07 9:47AM EDT | 2024-08-16 | 4.75 | 5.15 | 5.30 | +0.65 | +15.85% | 177 | 379 | 30.18% |
| NEM240920P00045000 | 2024-06-07 2:57PM EDT | 2024-09-20 | 5.58 | 5.55 | 5.65 | +0.88 | +18.72% | 18 | 668 | 29.76% |
| NEM241220P00045000 | 2024-06-07 2:53PM EDT | 2024-12-20 | 6.38 | 6.35 | 6.50 | +0.22 | +3.57% | 135 | 1,784 | 29.92% |
| NEM250117P00045000 | 2024-06-07 2:03PM EDT | 2025-01-17 | 6.70 | 6.50 | 6.70 | +0.29 | +4.52% | 3 | 5,375 | 29.69% |
| NEM250620P00045000 | 2024-06-06 1:01PM EDT | 2025-06-20 | 6.65 | 7.40 | 8.25 | 0.00 | - | 2 | 301 | 32.64% |
| NEM260116P00045000 | 2024-06-07 10:09AM EDT | 2026-01-16 | 8.24 | 8.40 | 8.65 | +0.64 | +8.42% | 2 | 364 | 28.17% |
© 2024 Yahoo. All rights reserved.