UK Markets closed
NIKKEI 225
27,782.93 -100.85 (-0.36%) HANG SENG
20,309.13 +116.73 (+0.58%) CRUDE OIL
74.25 +1.28 (+1.75%) GOLD FUTURES
1,998.20 +13.70 (+0.69%) DOW
32,817.12 +99.52 (+0.30%) BTC-GBP
22,489.21 -359.39 (-1.57%)
Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230331C00030000 | 2023-03-16 1:41PM EDT | 30.00 | 14.98 | 18.75 | 18.95 | 0.00 | - | - | 1 | 332.81% |
| NEM230331C00032000 | 2023-03-20 12:15PM EDT | 32.00 | 16.16 | 16.75 | 16.90 | 0.00 | - | - | 1 | 278.13% |
| NEM230331C00033000 | 2023-03-16 2:25PM EDT | 33.00 | 12.34 | 15.70 | 15.95 | 0.00 | - | - | 1 | 259.38% |
| NEM230331C00037000 | 2023-03-29 2:33PM EDT | 37.00 | 11.37 | 11.75 | 11.95 | 0.00 | - | 1 | 1 | 203.91% |
| NEM230331C00038500 | 2023-03-21 9:44AM EDT | 38.50 | 8.45 | 10.25 | 10.40 | 0.00 | - | - | 6 | 168.75% |
| NEM230331C00039000 | 2023-03-22 11:00AM EDT | 39.00 | 7.65 | 9.70 | 9.95 | 0.00 | - | - | 6 | 160.16% |
| NEM230331C00040000 | 2023-03-17 10:26AM EDT | 40.00 | 7.25 | 8.75 | 8.95 | 0.00 | - | - | 12 | 154.69% |
| NEM230331C00040500 | 2023-03-17 11:47AM EDT | 40.50 | 7.65 | 8.20 | 8.45 | 0.00 | - | - | 75 | 137.50% |
| NEM230331C00041000 | 2023-03-17 11:57AM EDT | 41.00 | 7.27 | 7.70 | 7.90 | 0.00 | - | - | 78 | 118.75% |
| NEM230331C00042000 | 2023-03-27 9:48AM EDT | 42.00 | 5.39 | 6.75 | 6.90 | 0.00 | - | - | 265 | 114.45% |
| NEM230331C00042500 | 2023-03-30 9:58AM EDT | 42.50 | 5.89 | 6.25 | 6.40 | -0.27 | -4.38% | 5 | 15 | 107.03% |
| NEM230331C00043000 | 2023-03-29 3:28PM EDT | 43.00 | 5.33 | 5.75 | 5.90 | 0.00 | - | 61 | 91 | 99.22% |
| NEM230331C00043500 | 2023-03-24 10:29AM EDT | 43.50 | 4.92 | 5.20 | 5.40 | 0.00 | - | - | 9 | 82.81% |
| NEM230331C00044000 | 2023-03-30 2:23PM EDT | 44.00 | 4.80 | 4.80 | 4.95 | +0.48 | +11.11% | 2 | 371 | 96.09% |
| NEM230331C00044500 | 2023-03-30 12:53PM EDT | 44.50 | 4.30 | 4.25 | 4.40 | +0.51 | +13.46% | 7 | 375 | 76.56% |
| NEM230331C00045000 | 2023-03-30 2:12PM EDT | 45.00 | 3.68 | 3.75 | 3.95 | +0.28 | +8.24% | 3 | 264 | 75.00% |
| NEM230331C00045500 | 2023-03-30 12:02PM EDT | 45.50 | 3.16 | 3.25 | 3.40 | +0.34 | +12.06% | 8 | 490 | 61.72% |
| NEM230331C00046000 | 2023-03-30 1:54PM EDT | 46.00 | 2.68 | 2.80 | 2.91 | +0.32 | +13.56% | 11 | 208 | 59.38% |
| NEM230331C00046500 | 2023-03-30 9:32AM EDT | 46.50 | 2.35 | 2.31 | 2.44 | +0.45 | +23.68% | 2 | 134 | 54.10% |
| NEM230331C00047000 | 2023-03-30 2:27PM EDT | 47.00 | 1.85 | 1.83 | 1.93 | +0.48 | +35.04% | 35 | 457 | 51.95% |
| NEM230331C00047500 | 2023-03-30 1:18PM EDT | 47.50 | 1.28 | 1.37 | 1.46 | +0.22 | +20.75% | 797 | 1,677 | 44.92% |
| NEM230331C00048000 | 2023-03-30 1:46PM EDT | 48.00 | 0.88 | 0.91 | 0.99 | +0.19 | +27.54% | 1,263 | 2,553 | 36.43% |
| NEM230331C00048500 | 2023-03-30 2:37PM EDT | 48.50 | 0.56 | 0.57 | 0.62 | +0.17 | +43.59% | 406 | 1,554 | 33.11% |
| NEM230331C00049000 | 2023-03-30 2:18PM EDT | 49.00 | 0.30 | 0.31 | 0.35 | +0.04 | +15.38% | 313 | 1,028 | 31.74% |
| NEM230331C00049500 | 2023-03-30 1:35PM EDT | 49.50 | 0.18 | 0.15 | 0.19 | +0.03 | +20.00% | 1,850 | 368 | 32.23% |
| NEM230331C00050000 | 2023-03-30 1:53PM EDT | 50.00 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 1,115 | 3,274 | 33.40% |
| NEM230331C00051000 | 2023-03-30 2:11PM EDT | 51.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 262 | 644 | 39.45% |
| NEM230331C00052000 | 2023-03-30 1:36PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 78 | 433 | 46.09% |
| NEM230331C00053000 | 2023-03-29 10:39AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 591 | 51.56% |
| NEM230331C00054000 | 2023-03-28 3:37PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 53 | 64.84% |
| NEM230331C00055000 | 2023-03-24 12:04PM EDT | 55.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 60 | 78.13% |
| NEM230331C00056000 | 2023-03-17 3:02PM EDT | 56.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | - | 1 | 110.55% |
| NEM230331C00057000 | 2023-03-20 11:51AM EDT | 57.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 41 | 123.05% |
| NEM230331C00058000 | 2023-03-21 1:20PM EDT | 58.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 2 | 132.03% |
| NEM230331C00060000 | 2023-02-28 1:08PM EDT | 60.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 0 | 152.73% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230331P00035000 | 2023-03-06 3:22PM EDT | 35.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 40 | 238.28% |
| NEM230331P00036000 | 2023-03-24 1:33PM EDT | 36.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 2 | 218.75% |
| NEM230331P00037000 | 2023-03-09 2:46PM EDT | 37.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | - | 4 | 203.91% |
| NEM230331P00038000 | 2023-03-15 2:58PM EDT | 38.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | - | 2 | 187.50% |
| NEM230331P00039000 | 2023-03-24 1:33PM EDT | 39.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 247 | 135.94% |
| NEM230331P00040000 | 2023-03-24 2:09PM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 76 | 121.88% |
| NEM230331P00040500 | 2023-03-21 9:52AM EDT | 40.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 6 | 144.53% |
| NEM230331P00041000 | 2023-03-28 12:41PM EDT | 41.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 32 | 136.72% |
| NEM230331P00041500 | 2023-03-17 9:54AM EDT | 41.50 | 0.14 | 0.00 | 0.04 | 0.00 | - | - | 50 | 101.56% |
| NEM230331P00042000 | 2023-03-29 11:10AM EDT | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 232 | 95.31% |
| NEM230331P00042500 | 2023-03-29 12:15PM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 103.13% |
| NEM230331P00043000 | 2023-03-27 12:18PM EDT | 43.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 150 | 105.47% |
| NEM230331P00043500 | 2023-03-27 2:28PM EDT | 43.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 215 | 75.78% |
| NEM230331P00044000 | 2023-03-29 11:08AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 678 | 56.25% |
| NEM230331P00044500 | 2023-03-30 12:27PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 782 | 51.56% |
| NEM230331P00045000 | 2023-03-30 12:14PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 28 | 393 | 50.00% |
| NEM230331P00045500 | 2023-03-30 9:51AM EDT | 45.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 245 | 50.00% |
| NEM230331P00046000 | 2023-03-30 2:34PM EDT | 46.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 16 | 1,177 | 38.28% |
| NEM230331P00046500 | 2023-03-30 11:47AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 208 | 826 | 39.45% |
| NEM230331P00047000 | 2023-03-30 1:12PM EDT | 47.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 35 | 1,393 | 36.33% |
| NEM230331P00047500 | 2023-03-30 2:30PM EDT | 47.50 | 0.07 | 0.05 | 0.08 | -0.14 | -66.67% | 49 | 688 | 32.42% |
| NEM230331P00048000 | 2023-03-30 12:32PM EDT | 48.00 | 0.17 | 0.11 | 0.15 | -0.28 | -62.22% | 66 | 1,137 | 29.88% |
| NEM230331P00048500 | 2023-03-30 2:30PM EDT | 48.50 | 0.28 | 0.25 | 0.28 | -0.30 | -51.72% | 61 | 1,159 | 27.74% |
| NEM230331P00049000 | 2023-03-30 2:36PM EDT | 49.00 | 0.46 | 0.47 | 0.54 | -0.54 | -54.00% | 305 | 194 | 28.52% |
| NEM230331P00049500 | 2023-03-24 3:25PM EDT | 49.50 | 1.49 | 0.78 | 0.88 | 0.00 | - | - | 28 | 28.52% |
| NEM230331P00050000 | 2023-03-30 2:29PM EDT | 50.00 | 1.21 | 1.18 | 1.29 | -0.48 | -28.40% | 72 | 93 | 27.74% |
| NEM230331P00051000 | 2023-03-30 1:06PM EDT | 51.00 | 2.21 | 2.11 | 2.25 | -0.49 | -18.15% | 11 | 19 | 32.81% |
| NEM230331P00052000 | 2023-03-30 12:55PM EDT | 52.00 | 3.25 | 3.05 | 3.25 | 0.00 | - | 2 | 2 | 43.75% |
| NEM230331P00053000 | 2023-03-24 1:02PM EDT | 53.00 | 4.05 | 4.05 | 4.25 | 0.00 | - | - | 0 | 54.69% |
| NEM230331P00060000 | 2023-03-01 2:16PM EDT | 60.00 | 16.07 | 11.05 | 11.25 | 0.00 | - | - | 2 | 118.75% |
| NEM230331P00065000 | 2023-03-29 3:15PM EDT | 65.00 | 16.70 | 16.05 | 16.25 | 0.00 | - | 150 | 54 | 157.81% |
© 2023 Yahoo. All rights reserved.
