Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517C00022500 | 2024-04-05 11:45AM EDT | 22.50 | 16.61 | 19.05 | 21.45 | 0.00 | - | 1 | 46 | 109.38% |
| NEM240517C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 17.49 | 17.15 | 18.45 | -0.56 | -3.10% | 1 | 51 | 110.94% |
| NEM240517C00027500 | 2024-04-25 12:22PM EDT | 27.50 | 15.40 | 14.70 | 15.75 | 0.00 | - | 37 | 264 | 141.02% |
| NEM240517C00030000 | 2024-04-26 2:10PM EDT | 30.00 | 13.05 | 12.35 | 13.00 | -0.50 | -3.69% | 3 | 981 | 100.39% |
| NEM240517C00032500 | 2024-04-26 9:37AM EDT | 32.50 | 10.60 | 9.30 | 11.70 | -0.85 | -7.42% | 5 | 3,016 | 81.84% |
| NEM240517C00035000 | 2024-04-26 2:52PM EDT | 35.00 | 8.06 | 6.00 | 8.15 | -0.54 | -6.28% | 57 | 6,038 | 72.56% |
| NEM240517C00037500 | 2024-04-26 3:46PM EDT | 37.50 | 5.44 | 5.35 | 5.50 | -0.73 | -11.83% | 106 | 7,283 | 46.68% |
| NEM240517C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 3.12 | 3.15 | 3.55 | -0.73 | -18.96% | 609 | 13,000 | 47.46% |
| NEM240517C00042500 | 2024-04-26 3:56PM EDT | 42.50 | 1.50 | 1.51 | 1.56 | -0.66 | -30.56% | 493 | 17,817 | 35.35% |
| NEM240517C00045000 | 2024-04-26 3:51PM EDT | 45.00 | 0.58 | 0.57 | 0.61 | -0.41 | -41.41% | 692 | 19,090 | 35.16% |
| NEM240517C00047500 | 2024-04-26 1:48PM EDT | 47.50 | 0.22 | 0.19 | 0.37 | -0.22 | -50.00% | 41 | 11,373 | 43.07% |
| NEM240517C00050000 | 2024-04-26 2:56PM EDT | 50.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 25 | 1,505 | 40.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00015000 | 2024-04-25 9:44AM EDT | 15.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 2 | 251.95% |
| NEM240517P00020000 | 2024-03-12 3:14PM EDT | 20.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 46 | 232.23% |
| NEM240517P00022500 | 2024-03-19 2:49PM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 31 | 123.83% |
| NEM240517P00025000 | 2024-04-23 2:54PM EDT | 25.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 6 | 1,540 | 129.69% |
| NEM240517P00027500 | 2024-04-26 3:57PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 1,413 | 75.00% |
| NEM240517P00030000 | 2024-04-26 3:01PM EDT | 30.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 25 | 1,944 | 77.73% |
| NEM240517P00032500 | 2024-04-26 3:57PM EDT | 32.50 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 141 | 14,931 | 53.91% |
| NEM240517P00035000 | 2024-04-26 3:05PM EDT | 35.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 102 | 6,057 | 44.53% |
| NEM240517P00037500 | 2024-04-26 2:17PM EDT | 37.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 148 | 8,398 | 36.13% |
| NEM240517P00040000 | 2024-04-26 3:47PM EDT | 40.00 | 0.33 | 0.32 | 0.34 | +0.02 | +6.45% | 167 | 2,325 | 31.93% |
| NEM240517P00042500 | 2024-04-26 3:34PM EDT | 42.50 | 1.18 | 1.07 | 1.18 | +0.15 | +14.56% | 724 | 404 | 31.69% |
| NEM240517P00045000 | 2024-04-26 11:29AM EDT | 45.00 | 2.84 | 2.58 | 2.92 | +0.56 | +24.56% | 13 | 82 | 36.33% |
| NEM240517P00047500 | 2024-04-26 2:47PM EDT | 47.50 | 4.70 | 4.20 | 5.00 | -8.85 | -65.31% | 1 | 0 | 37.11% |
© 2024 Yahoo. All rights reserved.