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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240802C00042500 | 2024-07-25 2:41PM EDT | 2024-08-02 | 3.60 | 4.05 | 4.95 | 0.00 | - | 4 | 7 | 62.70% |
| NEM240816C00042500 | 2024-07-26 2:15PM EDT | 2024-08-16 | 4.35 | 4.45 | 4.85 | +0.52 | +13.58% | 50 | 3,739 | 48.98% |
| NEM240920C00042500 | 2024-07-26 3:31PM EDT | 2024-09-20 | 4.92 | 4.75 | 5.20 | +0.66 | +15.49% | 42 | 8,012 | 36.57% |
| NEM241018C00042500 | 2024-07-25 2:39PM EDT | 2024-10-18 | 4.85 | 4.50 | 5.70 | 0.00 | - | 16 | 169 | 36.87% |
| NEM241220C00042500 | 2024-07-25 2:33PM EDT | 2024-12-20 | 6.28 | 5.45 | 7.20 | +0.38 | +6.44% | 1 | 5,600 | 42.57% |
| NEM250117C00042500 | 2024-07-26 10:33AM EDT | 2025-01-17 | 6.80 | 6.70 | 6.85 | +0.65 | +10.57% | 2 | 7,041 | 35.94% |
| NEM250321C00042500 | 2024-07-25 1:12PM EDT | 2025-03-21 | 7.25 | 7.20 | 8.10 | -0.15 | -2.03% | 3 | 8 | 40.13% |
| NEM250620C00042500 | 2024-07-26 3:28PM EDT | 2025-06-20 | 8.42 | 7.45 | 9.35 | +1.17 | +16.14% | 123 | 822 | 41.92% |
| NEM260116C00042500 | 2024-07-26 11:23AM EDT | 2026-01-16 | 10.40 | 9.80 | 10.35 | +0.68 | +7.00% | 6 | 1,559 | 37.60% |
| NEM261218C00042500 | 2024-07-26 10:45AM EDT | 2026-12-18 | 12.30 | 10.60 | 12.60 | -0.43 | -3.38% | 1 | 3 | 38.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240802P00042500 | 2024-07-26 12:49PM EDT | 2024-08-02 | 0.04 | 0.02 | 0.24 | -0.03 | -42.86% | 32 | 16 | 50.98% |
| NEM240816P00042500 | 2024-07-26 3:37PM EDT | 2024-08-16 | 0.16 | 0.13 | 0.16 | -0.09 | -36.00% | 26 | 5,619 | 31.06% |
| NEM240920P00042500 | 2024-07-26 2:52PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.61 | -0.20 | -25.64% | 130 | 5,417 | 29.79% |
| NEM241018P00042500 | 2024-07-26 3:17PM EDT | 2024-10-18 | 0.94 | 0.87 | 0.93 | -0.15 | -13.76% | 15 | 315 | 29.27% |
| NEM241220P00042500 | 2024-07-26 11:34AM EDT | 2024-12-20 | 1.65 | 1.65 | 1.77 | -0.36 | -17.91% | 4 | 997 | 30.93% |
| NEM250117P00042500 | 2024-07-25 3:57PM EDT | 2025-01-17 | 1.92 | 1.79 | 2.10 | -0.35 | -15.42% | 2 | 5,670 | 31.34% |
| NEM250321P00042500 | 2024-07-25 1:00PM EDT | 2025-03-21 | 2.71 | 2.42 | 2.56 | 0.00 | - | 34 | 594 | 30.38% |
| NEM250620P00042500 | 2024-07-24 11:22AM EDT | 2025-06-20 | 2.90 | 3.10 | 3.25 | 0.00 | - | 23 | 1,488 | 30.25% |
| NEM260116P00042500 | 2024-07-25 12:09PM EDT | 2026-01-16 | 4.35 | 4.25 | 4.40 | -0.25 | -5.43% | 10 | 1,190 | 29.27% |
| NEM261218P00042500 | 2024-07-26 11:51AM EDT | 2026-12-18 | 5.60 | 4.85 | 6.90 | -0.05 | -0.88% | 52 | 4 | 32.51% |
© 2024 Yahoo. All rights reserved.