UK markets open in 1 hour 38 minutes
NIKKEI 225
38,367.00 -38.66 (-0.10%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,296.30 -6.60 (-0.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,166.68 -2,627.30 (-5.17%)
Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00025000 | 2024-04-25 3:21PM EDT | 25.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NEM240510C00032000 | 2024-04-03 3:40PM EDT | 32.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240510C00033000 | 2024-04-25 9:36AM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240510C00034000 | 2024-04-30 11:33AM EDT | 34.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240510C00034500 | 2024-04-30 10:59AM EDT | 34.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NEM240510C00035000 | 2024-04-30 11:05AM EDT | 35.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240510C00035500 | 2024-04-23 10:10AM EDT | 35.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510C00036000 | 2024-04-30 3:53PM EDT | 36.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NEM240510C00036500 | 2024-04-23 2:45PM EDT | 36.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240510C00037000 | 2024-04-26 10:54AM EDT | 37.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240510C00037500 | 2024-04-29 10:30AM EDT | 37.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240510C00038000 | 2024-04-30 1:37PM EDT | 38.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240510C00038500 | 2024-04-29 3:51PM EDT | 38.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240510C00039000 | 2024-04-30 3:23PM EDT | 39.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240510C00039500 | 2024-04-30 12:50PM EDT | 39.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240510C00040000 | 2024-04-30 1:48PM EDT | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NEM240510C00040500 | 2024-04-30 3:59PM EDT | 40.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NEM240510C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| NEM240510C00041500 | 2024-04-30 2:44PM EDT | 41.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NEM240510C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| NEM240510C00042500 | 2024-04-30 3:51PM EDT | 42.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| NEM240510C00043000 | 2024-04-30 3:59PM EDT | 43.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| NEM240510C00043500 | 2024-04-30 3:50PM EDT | 43.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NEM240510C00044000 | 2024-04-30 3:44PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NEM240510C00044500 | 2024-04-30 3:46PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NEM240510C00045000 | 2024-04-30 2:45PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NEM240510C00046000 | 2024-04-30 3:53PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NEM240510C00047000 | 2024-04-30 11:58AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NEM240510C00048000 | 2024-04-29 2:13PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NEM240510C00049000 | 2024-04-30 1:29PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NEM240510C00050000 | 2024-04-30 11:25AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 2024-03-28 2:58PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.91% |
| NEM240510P00030000 | 2024-04-26 3:42PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240510P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM240510P00032000 | 2024-04-04 1:56PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NEM240510P00033000 | 2024-04-30 1:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NEM240510P00034000 | 2024-04-23 1:55PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEM240510P00035000 | 2024-04-29 10:24AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NEM240510P00035500 | 2024-04-24 10:08AM EDT | 35.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240510P00036000 | 2024-04-26 11:09AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NEM240510P00036500 | 2024-04-25 9:52AM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NEM240510P00037000 | 2024-04-30 10:35AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240510P00037500 | 2024-04-26 1:29PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240510P00038000 | 2024-04-30 10:58AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NEM240510P00038500 | 2024-04-30 3:58PM EDT | 38.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| NEM240510P00039000 | 2024-04-30 3:39PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| NEM240510P00039500 | 2024-04-30 12:48PM EDT | 39.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NEM240510P00040000 | 2024-04-30 3:46PM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| NEM240510P00040500 | 2024-04-30 3:56PM EDT | 40.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| NEM240510P00041000 | 2024-04-30 3:56PM EDT | 41.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| NEM240510P00041500 | 2024-04-30 12:49PM EDT | 41.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NEM240510P00042000 | 2024-04-30 12:36PM EDT | 42.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NEM240510P00042500 | 2024-04-30 10:55AM EDT | 42.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NEM240510P00043000 | 2024-04-30 1:05PM EDT | 43.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NEM240510P00043500 | 2024-04-30 1:29PM EDT | 43.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NEM240510P00044000 | 2024-04-30 3:43PM EDT | 44.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240510P00044500 | 2024-04-29 10:12AM EDT | 44.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.