Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00050000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 62 | 9,897 | 64.06% |
| NEM240628C00050000 | 2024-06-10 11:45AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.60 | 0.00 | - | 16 | 66 | 78.71% |
| NEM240705C00050000 | 2024-06-11 12:27PM EDT | 2024-07-05 | 0.28 | 0.00 | 1.30 | 0.00 | - | 8 | 34 | 80.18% |
| NEM240712C00050000 | 2024-06-06 11:47AM EDT | 2024-07-12 | 0.16 | 0.03 | 1.32 | 0.00 | - | - | 3 | 70.31% |
| NEM240719C00050000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 32 | 5,209 | 39.45% |
| NEM240726C00050000 | 2024-06-14 2:12PM EDT | 2024-07-26 | 0.15 | 0.15 | 0.92 | -0.06 | -28.57% | 4 | 10 | 53.32% |
| NEM240816C00050000 | 2024-06-14 1:45PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.36 | +0.03 | +9.38% | 8 | 2,078 | 38.77% |
| NEM240920C00050000 | 2024-06-14 2:45PM EDT | 2024-09-20 | 0.62 | 0.62 | 0.86 | +0.02 | +3.33% | 179 | 9,263 | 40.87% |
| NEM241220C00050000 | 2024-06-13 12:28PM EDT | 2024-12-20 | 1.40 | 1.50 | 1.71 | 0.00 | - | 2 | 1,508 | 38.77% |
| NEM250117C00050000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 1.80 | 1.72 | 1.81 | +0.11 | +6.51% | 7 | 45,762 | 37.11% |
| NEM250620C00050000 | 2024-06-14 1:52PM EDT | 2025-06-20 | 3.10 | 3.05 | 3.25 | +0.07 | +2.31% | 28 | 1,066 | 38.07% |
| NEM260116C00050000 | 2024-06-14 3:37PM EDT | 2026-01-16 | 4.68 | 4.55 | 4.80 | -0.19 | -3.90% | 8 | 4,567 | 38.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00050000 | 2024-06-13 11:30AM EDT | 2024-06-21 | 9.50 | 8.25 | 10.25 | 0.00 | - | 4 | 24 | 80.86% |
| NEM240719P00050000 | 2024-06-14 1:44PM EDT | 2024-07-19 | 9.30 | 8.55 | 9.30 | +0.25 | +2.76% | 60 | 6 | 40.14% |
| NEM240816P00050000 | 2024-06-13 10:23AM EDT | 2024-08-16 | 9.24 | 9.15 | 10.15 | 0.00 | - | 34 | 62 | 53.27% |
| NEM240920P00050000 | 2024-06-07 10:16AM EDT | 2024-09-20 | 9.30 | 9.00 | 9.50 | 0.00 | - | 2 | 1,424 | 30.13% |
| NEM241220P00050000 | 2024-06-13 10:10AM EDT | 2024-12-20 | 9.95 | 9.30 | 10.05 | 0.00 | - | 7 | 552 | 29.57% |
| NEM250117P00050000 | 2024-06-13 12:52PM EDT | 2025-01-17 | 9.98 | 10.00 | 10.15 | -0.32 | -3.11% | 1 | 1,262 | 28.74% |
| NEM250620P00050000 | 2024-05-20 9:59AM EDT | 2025-06-20 | 9.05 | 10.25 | 10.95 | 0.00 | - | 11 | 16 | 28.14% |
| NEM260116P00050000 | 2024-05-30 3:02PM EDT | 2026-01-16 | 11.10 | 9.90 | 11.85 | 0.00 | - | 11 | 722 | 27.43% |
© 2024 Yahoo. All rights reserved.