Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM241220C00025000 | 2024-05-10 11:29AM EDT | 25.00 | 18.30 | 14.05 | 17.55 | 0.00 | - | 1 | 11 | 0.00% |
| NEM241220C00030000 | 2024-07-25 11:37AM EDT | 30.00 | 16.60 | 16.25 | 18.55 | 0.00 | - | 3 | 259 | 55.96% |
| NEM241220C00032500 | 2024-07-03 10:57AM EDT | 32.50 | 11.85 | 14.70 | 15.60 | 0.00 | - | 1 | 18 | 52.83% |
| NEM241220C00035000 | 2024-07-25 1:27PM EDT | 35.00 | 11.95 | 11.60 | 14.25 | 0.00 | - | 15 | 1,678 | 67.11% |
| NEM241220C00037500 | 2024-07-25 3:08PM EDT | 37.50 | 9.39 | 9.55 | 10.90 | 0.00 | - | 1 | 2,809 | 47.10% |
| NEM241220C00040000 | 2024-07-26 11:33AM EDT | 40.00 | 8.45 | 7.20 | 8.30 | +0.80 | +10.46% | 24 | 938 | 37.33% |
| NEM241220C00042500 | 2024-07-25 2:33PM EDT | 42.50 | 6.28 | 5.45 | 7.20 | +0.38 | +6.44% | 1 | 5,600 | 42.57% |
| NEM241220C00045000 | 2024-07-26 3:54PM EDT | 45.00 | 4.90 | 4.85 | 5.00 | +0.50 | +11.36% | 34 | 9,061 | 35.18% |
| NEM241220C00047500 | 2024-07-26 1:01PM EDT | 47.50 | 3.65 | 3.65 | 3.75 | +0.30 | +8.96% | 89 | 4,542 | 34.63% |
| NEM241220C00050000 | 2024-07-26 3:27PM EDT | 50.00 | 2.69 | 2.71 | 2.79 | +0.24 | +9.80% | 632 | 5,284 | 34.58% |
| NEM241220C00052500 | 2024-07-26 3:43PM EDT | 52.50 | 1.99 | 1.95 | 2.09 | +0.25 | +14.37% | 8 | 9,028 | 35.01% |
| NEM241220C00055000 | 2024-07-26 11:12AM EDT | 55.00 | 1.58 | 1.32 | 1.72 | +0.18 | +12.86% | 5 | 971 | 37.09% |
| NEM241220C00060000 | 2024-07-26 3:43PM EDT | 60.00 | 0.81 | 0.60 | 0.90 | -0.04 | -4.71% | 4 | 852 | 36.87% |
| NEM241220C00065000 | 2024-07-26 2:47PM EDT | 65.00 | 0.47 | 0.44 | 0.63 | +0.02 | +4.44% | 17 | 1,661 | 39.94% |
| NEM241220C00070000 | 2024-07-26 2:47PM EDT | 70.00 | 0.29 | 0.27 | 0.33 | -0.10 | -25.64% | 15 | 2,910 | 39.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM241220P00025000 | 2024-07-15 3:10PM EDT | 25.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 10 | 42 | 50.98% |
| NEM241220P00027500 | 2024-07-25 10:34AM EDT | 27.50 | 0.05 | 0.02 | 0.25 | 0.00 | - | 2 | 70 | 51.27% |
| NEM241220P00030000 | 2024-07-26 9:30AM EDT | 30.00 | 0.24 | 0.04 | 0.26 | +0.13 | +118.18% | 5 | 1,443 | 44.43% |
| NEM241220P00032500 | 2024-07-17 2:39PM EDT | 32.50 | 0.20 | 0.16 | 0.39 | 0.00 | - | 5 | 389 | 41.46% |
| NEM241220P00035000 | 2024-07-26 11:57AM EDT | 35.00 | 0.30 | 0.20 | 0.37 | -0.05 | -14.29% | 10 | 620 | 34.18% |
| NEM241220P00037500 | 2024-07-26 11:38AM EDT | 37.50 | 0.57 | 0.37 | 1.00 | -0.14 | -19.72% | 7 | 12,413 | 38.21% |
| NEM241220P00040000 | 2024-07-26 3:50PM EDT | 40.00 | 1.04 | 0.86 | 1.26 | -0.14 | -11.86% | 10 | 3,036 | 33.74% |
| NEM241220P00042500 | 2024-07-26 11:34AM EDT | 42.50 | 1.65 | 1.65 | 1.77 | -0.36 | -17.91% | 4 | 997 | 30.93% |
| NEM241220P00045000 | 2024-07-26 3:36PM EDT | 45.00 | 2.70 | 2.62 | 2.71 | -0.42 | -13.46% | 20 | 2,517 | 30.26% |
| NEM241220P00047500 | 2024-07-26 10:19AM EDT | 47.50 | 3.80 | 3.85 | 3.95 | -0.66 | -14.80% | 20 | 3,641 | 29.83% |
| NEM241220P00050000 | 2024-07-26 2:58PM EDT | 50.00 | 5.45 | 5.35 | 5.50 | -0.77 | -12.38% | 242 | 1,919 | 29.74% |
| NEM241220P00052500 | 2024-07-24 2:01PM EDT | 52.50 | 6.77 | 7.10 | 7.55 | 0.00 | - | 1 | 805 | 32.14% |
| NEM241220P00055000 | 2024-07-24 2:01PM EDT | 55.00 | 8.67 | 8.40 | 9.95 | 0.00 | - | 1 | 762 | 36.69% |
| NEM241220P00060000 | 2024-07-15 12:23PM EDT | 60.00 | 12.80 | 12.85 | 14.35 | 0.00 | - | 155 | 155 | 39.21% |
| NEM241220P00065000 | 2024-07-17 10:47AM EDT | 65.00 | 16.45 | 17.55 | 19.40 | 0.00 | - | - | 54 | 47.36% |
© 2024 Yahoo. All rights reserved.