UK Markets closed
NIKKEI 225
32,371.90 +56.85 (+0.18%) HANG SENG
17,611.87 +144.97 (+0.83%) CRUDE OIL
93.70 +3.31 (+3.66%) GOLD FUTURES
1,895.40 -24.40 (-1.27%) DOW
33,459.28 -159.60 (-0.47%) Bitcoin GBP
21,688.98 +65.83 (+0.30%)
Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM231215C00020000 | 2023-09-20 10:15AM EDT | 20.00 | 21.11 | 18.05 | 18.10 | 0.00 | - | 1 | 4 | 88.67% |
| NEM231215C00025000 | 2023-09-08 9:43AM EDT | 25.00 | 14.20 | 13.10 | 13.25 | 0.00 | - | 2 | 2 | 66.41% |
| NEM231215C00030000 | 2023-09-20 11:05AM EDT | 30.00 | 11.55 | 8.25 | 8.40 | 0.00 | - | 1 | 29 | 48.88% |
| NEM231215C00032500 | 2023-09-27 9:37AM EDT | 32.50 | 7.00 | 6.00 | 6.15 | -1.69 | -19.45% | 3 | 64 | 42.04% |
| NEM231215C00035000 | 2023-09-27 12:09PM EDT | 35.00 | 4.10 | 4.00 | 4.10 | -1.50 | -26.79% | 6 | 469 | 36.45% |
| NEM231215C00037500 | 2023-09-27 11:51AM EDT | 37.50 | 2.56 | 2.48 | 2.51 | -1.34 | -34.36% | 262 | 699 | 33.79% |
| NEM231215C00040000 | 2023-09-27 12:18PM EDT | 40.00 | 1.39 | 1.37 | 1.40 | -0.76 | -35.35% | 264 | 2,394 | 32.37% |
| NEM231215C00042500 | 2023-09-27 11:46AM EDT | 42.50 | 0.77 | 0.72 | 0.75 | -0.43 | -35.83% | 208 | 5,244 | 32.25% |
| NEM231215C00045000 | 2023-09-27 11:49AM EDT | 45.00 | 0.41 | 0.37 | 0.40 | -0.25 | -37.88% | 16 | 1,335 | 32.81% |
| NEM231215C00047500 | 2023-09-27 10:56AM EDT | 47.50 | 0.24 | 0.21 | 0.23 | -0.12 | -33.33% | 341 | 2,694 | 34.18% |
| NEM231215C00050000 | 2023-09-27 10:38AM EDT | 50.00 | 0.16 | 0.13 | 0.14 | -0.05 | -23.81% | 16 | 6,226 | 35.74% |
| NEM231215C00052500 | 2023-09-25 10:35AM EDT | 52.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 20 | 1,176 | 38.09% |
| NEM231215C00055000 | 2023-09-25 10:26AM EDT | 55.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 100 | 860 | 39.84% |
| NEM231215C00057500 | 2023-09-25 10:15AM EDT | 57.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 170 | 42.77% |
| NEM231215C00060000 | 2023-09-25 10:12AM EDT | 60.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 1,612 | 45.12% |
| NEM231215C00065000 | 2023-09-13 12:10PM EDT | 65.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 2 | 113 | 55.47% |
| NEM231215C00070000 | 2023-09-21 9:56AM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 7 | 195 | 59.96% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM231215P00020000 | 2023-09-15 12:45PM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 1 | 64.84% |
| NEM231215P00022500 | 2023-07-26 2:33PM EDT | 22.50 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 6 | 52.34% |
| NEM231215P00025000 | 2023-08-31 10:38AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 25.00% |
| NEM231215P00027500 | 2023-09-13 10:02AM EDT | 27.50 | 0.09 | 0.02 | 0.22 | 0.00 | - | 2 | 30 | 46.19% |
| NEM231215P00030000 | 2023-09-11 10:40AM EDT | 30.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 2 | 344 | 35.84% |
| NEM231215P00032500 | 2023-09-20 3:01PM EDT | 32.50 | 0.19 | 0.42 | 0.49 | 0.00 | - | 13 | 2,463 | 33.40% |
| NEM231215P00035000 | 2023-09-27 11:37AM EDT | 35.00 | 0.94 | 0.97 | 1.03 | +0.28 | +42.42% | 20 | 2,916 | 31.45% |
| NEM231215P00037500 | 2023-09-27 11:34AM EDT | 37.50 | 1.88 | 1.96 | 1.98 | +0.54 | +40.30% | 92 | 1,904 | 30.08% |
| NEM231215P00040000 | 2023-09-27 12:01PM EDT | 40.00 | 3.35 | 3.35 | 3.45 | +0.88 | +35.63% | 50 | 2,989 | 29.69% |
| NEM231215P00042500 | 2023-09-27 9:53AM EDT | 42.50 | 4.65 | 5.20 | 5.35 | +0.55 | +13.41% | 1 | 1,532 | 29.81% |
| NEM231215P00045000 | 2023-09-27 9:53AM EDT | 45.00 | 6.72 | 7.40 | 7.50 | +0.62 | +10.16% | 6 | 1,935 | 29.30% |
| NEM231215P00047500 | 2023-09-25 1:34PM EDT | 47.50 | 7.48 | 9.65 | 9.80 | 0.00 | - | 3 | 831 | 26.66% |
| NEM231215P00050000 | 2023-09-21 9:40AM EDT | 50.00 | 10.20 | 12.00 | 12.20 | 0.00 | - | 45 | 67 | 0.00% |
| NEM231215P00052500 | 2023-09-14 10:14AM EDT | 52.50 | 13.02 | 14.65 | 14.75 | 0.00 | - | 3 | 3 | 29.69% |
| NEM231215P00055000 | 2023-09-13 9:42AM EDT | 55.00 | 16.20 | 17.10 | 17.20 | 0.00 | - | 9 | 0 | 0.00% |
| NEM231215P00057500 | 2023-05-25 1:52PM EDT | 57.50 | 17.12 | 15.70 | 16.25 | 0.00 | - | 4 | 1 | 0.00% |
| NEM231215P00060000 | 2023-08-15 3:41PM EDT | 60.00 | 21.80 | 20.30 | 20.65 | 0.00 | - | 6 | 0 | 0.00% |
| NEM231215P00065000 | 2023-09-19 2:15PM EDT | 65.00 | 24.70 | 27.05 | 27.20 | 0.00 | - | 1 | 0 | 0.00% |
| NEM231215P00070000 | 2023-07-13 9:56AM EDT | 70.00 | 24.70 | 29.65 | 30.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
