UK markets closed
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
89.61 -0.05 (-0.06%) GOLD FUTURES
1,940.00 -27.10 (-1.38%) DOW
34,070.42 -370.46 (-1.08%) Bitcoin GBP
21,640.11 -298.52 (-1.36%)
Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240119C00020000 | 2023-09-06 11:59AM EDT | 20.00 | 18.48 | 20.65 | 21.05 | 0.00 | - | 2 | 2 | 78.91% |
| NEM240119C00022500 | 2023-09-06 3:50PM EDT | 22.50 | 16.28 | 18.30 | 18.40 | 0.00 | - | 2 | 48 | 67.48% |
| NEM240119C00025000 | 2023-09-20 12:28PM EDT | 25.00 | 16.53 | 15.85 | 16.15 | 0.00 | - | 1 | 49 | 62.79% |
| NEM240119C00027500 | 2023-08-23 9:56AM EDT | 27.50 | 11.95 | 13.45 | 13.55 | 0.00 | - | 11 | 39 | 52.69% |
| NEM240119C00030000 | 2023-09-21 11:30AM EDT | 30.00 | 10.80 | 11.05 | 11.15 | -0.76 | -6.57% | 5 | 348 | 46.97% |
| NEM240119C00032500 | 2023-09-21 10:35AM EDT | 32.50 | 8.65 | 8.70 | 8.85 | -0.60 | -6.49% | 1 | 133 | 41.46% |
| NEM240119C00035000 | 2023-09-20 2:24PM EDT | 35.00 | 6.95 | 6.50 | 6.65 | 0.00 | - | 4 | 538 | 36.43% |
| NEM240119C00037500 | 2023-09-21 11:15AM EDT | 37.50 | 4.40 | 4.60 | 4.70 | -0.40 | -8.33% | 151 | 1,696 | 32.94% |
| NEM240119C00040000 | 2023-09-21 11:43AM EDT | 40.00 | 2.86 | 3.10 | 3.15 | -0.38 | -11.73% | 65 | 3,594 | 31.20% |
| NEM240119C00042500 | 2023-09-21 3:35PM EDT | 42.50 | 1.99 | 1.93 | 2.01 | -0.08 | -3.86% | 9 | 2,679 | 30.37% |
| NEM240119C00045000 | 2023-09-21 3:05PM EDT | 45.00 | 1.21 | 1.19 | 1.24 | -0.09 | -6.92% | 35 | 5,862 | 30.15% |
| NEM240119C00047500 | 2023-09-21 3:39PM EDT | 47.50 | 0.76 | 0.72 | 0.76 | -0.02 | -2.56% | 5 | 6,043 | 30.42% |
| NEM240119C00050000 | 2023-09-21 2:02PM EDT | 50.00 | 0.47 | 0.44 | 0.48 | 0.00 | - | 128 | 12,825 | 31.20% |
| NEM240119C00052500 | 2023-09-20 2:40PM EDT | 52.50 | 0.31 | 0.29 | 0.30 | 0.00 | - | 19 | 4,720 | 31.84% |
| NEM240119C00055000 | 2023-09-21 1:31PM EDT | 55.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 53 | 7,389 | 33.20% |
| NEM240119C00057500 | 2023-09-21 9:55AM EDT | 57.50 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 50 | 3,497 | 34.47% |
| NEM240119C00060000 | 2023-09-21 2:55PM EDT | 60.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 9 | 9,190 | 36.33% |
| NEM240119C00062500 | 2023-09-18 10:35AM EDT | 62.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 7 | 3,426 | 38.09% |
| NEM240119C00065000 | 2023-09-21 12:58PM EDT | 65.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1 | 4,519 | 39.45% |
| NEM240119C00067500 | 2023-09-18 2:58PM EDT | 67.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 20 | 1,678 | 41.21% |
| NEM240119C00070000 | 2023-09-21 12:55PM EDT | 70.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 5 | 8,540 | 42.77% |
| NEM240119C00072500 | 2023-09-21 9:52AM EDT | 72.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 8 | 2,717 | 44.92% |
| NEM240119C00075000 | 2023-09-20 12:49PM EDT | 75.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 2,393 | 46.09% |
| NEM240119C00077500 | 2023-09-20 10:40AM EDT | 77.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 825 | 46.88% |
| NEM240119C00080000 | 2023-09-13 2:13PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 3,736 | 50.00% |
| NEM240119C00082500 | 2023-09-19 9:37AM EDT | 82.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 2,769 | 50.59% |
| NEM240119C00085000 | 2023-09-21 2:55PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 3,145 | 50.78% |
| NEM240119C00087500 | 2023-08-23 11:19AM EDT | 87.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 897 | 56.25% |
| NEM240119C00090000 | 2023-09-18 10:18AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,196 | 50.00% |
| NEM240119C00092500 | 2023-05-17 3:43PM EDT | 92.50 | 0.16 | 0.06 | 0.16 | 0.00 | - | 120 | 375 | 65.04% |
| NEM240119C00095000 | 2023-09-14 3:24PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 562 | 54.69% |
| NEM240119C00100000 | 2023-09-19 12:05PM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 2,266 | 60.94% |
| NEM240119C00105000 | 2023-08-18 3:03PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 448 | 58.59% |
| NEM240119C00110000 | 2023-09-19 3:44PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,867 | 60.94% |
| NEM240119C00115000 | 2023-08-09 1:54PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1,000 | 1,663 | 63.28% |
| NEM240119C00120000 | 2023-07-21 11:52AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 330 | 65.63% |
| NEM240119C00125000 | 2023-09-19 3:44PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 3,885 | 69.53% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240119P00020000 | 2023-08-17 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 44 | 50.39% |
| NEM240119P00022500 | 2023-09-19 1:08PM EDT | 22.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 182 | 51.17% |
| NEM240119P00025000 | 2023-09-20 11:35AM EDT | 25.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 1 | 1,458 | 50.20% |
| NEM240119P00027500 | 2023-09-13 1:57PM EDT | 27.50 | 0.15 | 0.05 | 0.13 | 0.00 | - | 1 | 2,770 | 39.06% |
| NEM240119P00030000 | 2023-09-21 11:16AM EDT | 30.00 | 0.20 | 0.18 | 0.23 | +0.01 | +5.26% | 1 | 3,749 | 35.79% |
| NEM240119P00032500 | 2023-09-21 10:44AM EDT | 32.50 | 0.36 | 0.35 | 0.37 | +0.04 | +12.50% | 6 | 2,316 | 31.84% |
| NEM240119P00035000 | 2023-09-20 3:28PM EDT | 35.00 | 0.76 | 0.65 | 0.69 | +0.17 | +28.81% | 1 | 3,534 | 29.57% |
| NEM240119P00037500 | 2023-09-21 3:34PM EDT | 37.50 | 1.23 | 1.21 | 1.26 | +0.17 | +16.04% | 4 | 7,393 | 27.76% |
| NEM240119P00040000 | 2023-09-21 12:27PM EDT | 40.00 | 2.23 | 2.16 | 2.22 | +0.24 | +12.06% | 93 | 5,758 | 26.76% |
| NEM240119P00042500 | 2023-09-21 2:08PM EDT | 42.50 | 3.47 | 3.50 | 3.60 | +0.23 | +7.10% | 53 | 4,108 | 26.10% |
| NEM240119P00045000 | 2023-09-20 9:56AM EDT | 45.00 | 5.10 | 5.25 | 5.35 | 0.00 | - | 2 | 7,368 | 25.46% |
| NEM240119P00047500 | 2023-09-20 1:50PM EDT | 47.50 | 7.80 | 7.30 | 7.40 | +1.05 | +15.56% | 1 | 2,092 | 24.85% |
| NEM240119P00050000 | 2023-09-20 2:37PM EDT | 50.00 | 9.10 | 9.50 | 9.60 | 0.00 | - | 11 | 3,536 | 22.27% |
| NEM240119P00052500 | 2023-09-19 9:31AM EDT | 52.50 | 12.00 | 11.70 | 12.15 | 0.00 | - | 14 | 686 | 28.08% |
| NEM240119P00055000 | 2023-09-20 3:58PM EDT | 55.00 | 14.05 | 14.35 | 14.45 | 0.00 | - | 4,108 | 2,687 | 0.00% |
| NEM240119P00057500 | 2023-09-20 3:58PM EDT | 57.50 | 16.55 | 16.45 | 16.90 | 0.00 | - | 220 | 82 | 0.00% |
| NEM240119P00060000 | 2023-09-21 3:07PM EDT | 60.00 | 19.30 | 18.85 | 19.90 | +0.25 | +1.31% | 571 | 1,072 | 46.68% |
| NEM240119P00062500 | 2023-09-21 3:07PM EDT | 62.50 | 21.80 | 21.65 | 22.20 | +0.15 | +0.69% | 571 | 15 | 43.85% |
| NEM240119P00065000 | 2023-09-14 3:14PM EDT | 65.00 | 25.50 | 24.35 | 24.50 | 0.00 | - | 160 | 0 | 33.20% |
| NEM240119P00067500 | 2023-05-31 2:53PM EDT | 67.50 | 26.75 | 24.55 | 25.10 | 0.00 | - | 37 | 0 | 0.00% |
| NEM240119P00070000 | 2023-07-20 10:58AM EDT | 70.00 | 26.65 | 31.85 | 32.20 | 0.00 | - | 1 | 3 | 97.41% |
| NEM240119P00072500 | 2023-09-20 2:57PM EDT | 72.50 | 31.45 | 31.75 | 32.10 | 0.00 | - | 88 | 49 | 49.90% |
| NEM240119P00075000 | 2023-05-31 3:20PM EDT | 75.00 | 34.54 | 32.05 | 32.60 | 0.00 | - | 134 | 1 | 0.00% |
| NEM240119P00077500 | 2023-03-08 3:45PM EDT | 77.50 | 35.90 | 25.60 | 26.00 | 0.00 | - | 340 | 0 | 0.00% |
| NEM240119P00080000 | 2023-04-14 3:42PM EDT | 80.00 | 30.40 | 34.15 | 34.50 | 0.00 | - | 1 | 2 | 0.00% |
| NEM240119P00082500 | 2023-03-08 3:23PM EDT | 82.50 | 40.25 | 30.25 | 30.85 | 0.00 | - | 170 | 0 | 0.00% |
| NEM240119P00085000 | 2023-05-11 11:46AM EDT | 85.00 | 38.45 | 43.20 | 43.85 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240119P00087500 | 2022-07-25 10:46AM EDT | 87.50 | 41.85 | 43.50 | 43.90 | 0.00 | - | 3 | 16 | 0.00% |
| NEM240119P00090000 | 2023-04-24 2:22PM EDT | 90.00 | 42.10 | 48.25 | 48.85 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240119P00095000 | 2022-05-10 1:21PM EDT | 95.00 | 32.10 | 32.75 | 33.25 | 0.00 | - | 8 | 15 | 0.00% |
| NEM240119P00100000 | 2022-12-21 2:20PM EDT | 100.00 | 52.45 | 46.05 | 47.30 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240119P00105000 | 2022-03-16 2:31PM EDT | 105.00 | 38.36 | 28.25 | 28.80 | 0.00 | - | - | 4 | 0.00% |
| NEM240119P00110000 | 2022-07-28 12:51PM EDT | 110.00 | 64.48 | 66.80 | 67.70 | 0.00 | - | 10 | 10 | 0.00% |
| NEM240119P00125000 | 2022-08-30 9:44AM EDT | 125.00 | 83.00 | 82.75 | 84.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
