Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531C00032000 | 2024-04-25 10:33AM EDT | 32.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NEM240531C00033000 | 2024-04-22 9:30AM EDT | 33.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240531C00035000 | 2024-04-24 1:51PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM240531C00036000 | 2024-04-25 2:28PM EDT | 36.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240531C00037000 | 2024-04-30 3:13PM EDT | 37.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM240531C00038000 | 2024-04-30 10:27AM EDT | 38.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240531C00039000 | 2024-04-30 2:28PM EDT | 39.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NEM240531C00040000 | 2024-04-30 3:44PM EDT | 40.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NEM240531C00041000 | 2024-04-30 12:31PM EDT | 41.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NEM240531C00042000 | 2024-04-30 3:45PM EDT | 42.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| NEM240531C00043000 | 2024-04-30 3:26PM EDT | 43.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NEM240531C00044000 | 2024-04-30 2:28PM EDT | 44.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NEM240531C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 6.25% |
| NEM240531C00046000 | 2024-04-30 3:54PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NEM240531C00047000 | 2024-04-30 11:42AM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NEM240531C00048000 | 2024-04-29 2:19PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NEM240531C00049000 | 2024-04-29 3:54PM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NEM240531C00050000 | 2024-04-29 11:19AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| NEM240531C00051000 | 2024-04-26 12:32PM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240531P00030000 | 2024-04-17 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NEM240531P00031000 | 2024-04-15 11:49AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NEM240531P00032000 | 2024-04-26 9:45AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NEM240531P00033000 | 2024-04-25 12:27PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NEM240531P00034000 | 2024-04-25 2:16PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NEM240531P00035000 | 2024-04-25 11:24AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NEM240531P00036000 | 2024-04-30 10:20AM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NEM240531P00037000 | 2024-04-30 2:28PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NEM240531P00038000 | 2024-04-30 3:35PM EDT | 38.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NEM240531P00039000 | 2024-04-30 3:35PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| NEM240531P00040000 | 2024-04-30 2:26PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NEM240531P00041000 | 2024-04-30 3:56PM EDT | 41.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NEM240531P00042000 | 2024-04-30 9:30AM EDT | 42.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM240531P00043000 | 2024-04-30 12:41PM EDT | 43.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM240531P00044000 | 2024-04-26 11:59AM EDT | 44.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM240531P00045000 | 2024-04-29 10:18AM EDT | 45.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.