Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607C00028000 | 2024-04-29 10:59AM EDT | 28.00 | 14.99 | 14.65 | 16.95 | 0.00 | - | - | 2 | 91.41% |
| NEM240607C00033000 | 2024-05-13 11:00AM EDT | 33.00 | 9.35 | 8.90 | 10.85 | 0.00 | - | 2 | 2 | 68.56% |
| NEM240607C00035000 | 2024-05-16 2:53PM EDT | 35.00 | 8.19 | 7.90 | 9.15 | 0.00 | - | 1 | 2 | 77.64% |
| NEM240607C00038000 | 2024-05-09 2:17PM EDT | 38.00 | 4.92 | 5.40 | 6.25 | 0.00 | - | 2 | 54 | 60.06% |
| NEM240607C00039000 | 2024-05-09 3:02PM EDT | 39.00 | 4.70 | 4.70 | 5.65 | +0.50 | +11.90% | 1 | 31 | 66.50% |
| NEM240607C00040000 | 2024-05-17 10:37AM EDT | 40.00 | 4.00 | 2.91 | 5.70 | +0.53 | +15.27% | 2 | 20 | 88.04% |
| NEM240607C00041000 | 2024-05-17 1:50PM EDT | 41.00 | 3.00 | 3.00 | 3.30 | +0.44 | +17.19% | 21 | 30 | 38.57% |
| NEM240607C00042000 | 2024-05-17 3:30PM EDT | 42.00 | 2.33 | 2.09 | 2.50 | +0.47 | +25.27% | 97 | 183 | 35.84% |
| NEM240607C00043000 | 2024-05-17 3:35PM EDT | 43.00 | 1.61 | 1.55 | 1.69 | +0.46 | +40.00% | 68 | 311 | 31.01% |
| NEM240607C00044000 | 2024-05-17 3:59PM EDT | 44.00 | 1.11 | 1.09 | 1.15 | +0.34 | +44.16% | 55 | 165 | 30.37% |
| NEM240607C00045000 | 2024-05-17 2:56PM EDT | 45.00 | 0.75 | 0.71 | 0.78 | +0.19 | +33.93% | 26 | 336 | 30.96% |
| NEM240607C00046000 | 2024-05-17 3:30PM EDT | 46.00 | 0.49 | 0.27 | 0.50 | +0.16 | +48.48% | 37 | 112 | 31.15% |
| NEM240607C00047000 | 2024-05-17 3:57PM EDT | 47.00 | 0.33 | 0.15 | 0.33 | +0.07 | +26.92% | 250 | 159 | 32.13% |
| NEM240607C00048000 | 2024-05-17 1:42PM EDT | 48.00 | 0.20 | 0.20 | 0.23 | +0.02 | +11.11% | 52 | 222 | 33.69% |
| NEM240607C00049000 | 2024-05-13 2:39PM EDT | 49.00 | 0.09 | 0.13 | 0.17 | 0.00 | - | 10 | 22 | 35.65% |
| NEM240607C00050000 | 2024-05-17 3:59PM EDT | 50.00 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 850 | 73 | 37.70% |
| NEM240607C00051000 | 2024-05-17 1:52PM EDT | 51.00 | 0.10 | 0.08 | 0.11 | +0.05 | +100.00% | 22 | 15 | 40.43% |
| NEM240607C00052000 | 2024-05-16 12:10PM EDT | 52.00 | 0.02 | 0.04 | 1.00 | 0.00 | - | 6 | 30 | 65.82% |
| NEM240607C00055000 | 2024-05-06 12:21PM EDT | 55.00 | 0.05 | 0.02 | 1.20 | 0.00 | - | 10 | 23 | 83.30% |
| NEM240607C00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.06 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 111.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240607P00034000 | 2024-05-06 12:21PM EDT | 34.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | - | 16 | 95.31% |
| NEM240607P00035000 | 2024-05-06 12:22PM EDT | 35.00 | 0.08 | 0.01 | 0.35 | 0.00 | - | 16 | 25 | 62.70% |
| NEM240607P00036000 | 2024-05-13 11:43AM EDT | 36.00 | 0.41 | 0.00 | 0.80 | 0.00 | - | 8 | 13 | 69.73% |
| NEM240607P00037000 | 2024-05-17 9:30AM EDT | 37.00 | 0.09 | 0.04 | 0.19 | -0.02 | -18.18% | 1 | 117 | 50.78% |
| NEM240607P00038000 | 2024-05-17 10:09AM EDT | 38.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 1 | 253 | 35.35% |
| NEM240607P00039000 | 2024-05-17 10:48AM EDT | 39.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 2 | 90 | 33.20% |
| NEM240607P00040000 | 2024-05-17 2:41PM EDT | 40.00 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 19 | 547 | 31.35% |
| NEM240607P00041000 | 2024-05-17 3:58PM EDT | 41.00 | 0.32 | 0.30 | 0.33 | -0.13 | -28.89% | 21 | 278 | 30.86% |
| NEM240607P00042000 | 2024-05-17 3:59PM EDT | 42.00 | 0.57 | 0.54 | 0.58 | -0.23 | -28.75% | 9 | 287 | 30.81% |
| NEM240607P00043000 | 2024-05-17 2:56PM EDT | 43.00 | 0.95 | 0.89 | 0.98 | -0.32 | -25.20% | 19 | 195 | 31.74% |
| NEM240607P00044000 | 2024-05-17 3:59PM EDT | 44.00 | 1.46 | 1.40 | 1.50 | -0.60 | -29.13% | 61 | 9 | 32.57% |
| NEM240607P00045000 | 2024-05-16 9:30AM EDT | 45.00 | 2.66 | 1.96 | 2.32 | 0.00 | - | 1 | 1 | 37.99% |
| NEM240607P00048000 | 2024-05-17 9:30AM EDT | 48.00 | 4.82 | 2.91 | 5.00 | -0.28 | -5.49% | 1 | 2 | 51.56% |
© 2024 Yahoo. All rights reserved.