Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621C00022500 | 2023-09-18 3:39PM EDT | 22.50 | 18.26 | 18.10 | 18.35 | 0.00 | - | 3 | 65 | 49.66% |
| NEM240621C00025000 | 2023-08-28 1:13PM EDT | 25.00 | 14.37 | 15.75 | 16.00 | 0.00 | - | 1 | 16 | 45.31% |
| NEM240621C00027500 | 2023-09-20 10:04AM EDT | 27.50 | 14.15 | 13.45 | 13.75 | 0.00 | - | 15 | 88 | 42.14% |
| NEM240621C00030000 | 2023-09-14 9:37AM EDT | 30.00 | 10.85 | 11.40 | 11.65 | 0.00 | - | 39 | 131 | 40.09% |
| NEM240621C00032500 | 2023-08-17 11:11AM EDT | 32.50 | 8.15 | 9.40 | 9.70 | 0.00 | - | 1 | 9 | 38.40% |
| NEM240621C00035000 | 2023-09-20 3:36PM EDT | 35.00 | 8.06 | 7.60 | 7.80 | 0.00 | - | 1 | 68 | 35.90% |
| NEM240621C00037500 | 2023-09-18 11:58AM EDT | 37.50 | 6.11 | 5.95 | 6.10 | 0.00 | - | 5 | 24 | 33.86% |
| NEM240621C00040000 | 2023-09-20 10:47AM EDT | 40.00 | 5.13 | 4.60 | 4.75 | 0.00 | - | 2 | 494 | 33.06% |
| NEM240621C00042500 | 2023-09-20 2:33PM EDT | 42.50 | 3.94 | 3.50 | 3.65 | 0.00 | - | 70 | 454 | 32.57% |
| NEM240621C00045000 | 2023-09-21 9:37AM EDT | 45.00 | 2.56 | 2.66 | 2.78 | -0.40 | -13.51% | 20 | 914 | 32.31% |
| NEM240621C00047500 | 2023-09-20 1:01PM EDT | 47.50 | 2.33 | 1.98 | 2.04 | 0.00 | - | 11 | 545 | 31.70% |
| NEM240621C00050000 | 2023-09-20 2:28PM EDT | 50.00 | 1.64 | 1.48 | 1.54 | 0.00 | - | 6 | 719 | 31.81% |
| NEM240621C00052500 | 2023-09-20 11:16AM EDT | 52.50 | 1.25 | 1.10 | 1.14 | 0.00 | - | 1 | 481 | 31.75% |
| NEM240621C00055000 | 2023-09-20 3:09PM EDT | 55.00 | 0.94 | 0.82 | 0.87 | 0.00 | - | 25 | 3,275 | 32.08% |
| NEM240621C00057500 | 2023-09-19 3:29PM EDT | 57.50 | 0.62 | 0.62 | 0.66 | 0.00 | - | 1 | 906 | 32.32% |
| NEM240621C00060000 | 2023-09-20 1:24PM EDT | 60.00 | 0.57 | 0.48 | 0.51 | 0.00 | - | 6 | 1,276 | 32.72% |
| NEM240621C00065000 | 2023-09-21 9:48AM EDT | 65.00 | 0.30 | 0.30 | 0.32 | -0.04 | -11.76% | 51 | 1,275 | 33.69% |
| NEM240621C00070000 | 2023-09-20 2:17PM EDT | 70.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 13 | 508 | 35.01% |
| NEM240621C00075000 | 2023-09-21 10:16AM EDT | 75.00 | 0.15 | 0.02 | 0.27 | -0.02 | -11.76% | 25 | 1,287 | 39.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00020000 | 2023-08-30 10:42AM EDT | 20.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | - | 1 | 48.78% |
| NEM240621P00022500 | 2023-08-30 10:41AM EDT | 22.50 | 0.31 | 0.05 | 0.27 | 0.00 | - | 2 | 40 | 42.63% |
| NEM240621P00025000 | 2023-09-19 2:48PM EDT | 25.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 3 | 28 | 36.91% |
| NEM240621P00027500 | 2023-09-20 2:42PM EDT | 27.50 | 0.42 | 0.45 | 0.48 | 0.00 | - | 2 | 50 | 34.67% |
| NEM240621P00030000 | 2023-09-20 12:23PM EDT | 30.00 | 0.66 | 0.74 | 0.77 | 0.00 | - | 3 | 5,223 | 32.96% |
| NEM240621P00032500 | 2023-09-19 3:52PM EDT | 32.50 | 1.15 | 1.14 | 1.18 | 0.00 | - | 1 | 239 | 31.23% |
| NEM240621P00035000 | 2023-09-14 12:38PM EDT | 35.00 | 1.88 | 1.72 | 1.81 | 0.00 | - | 5 | 324 | 30.13% |
| NEM240621P00037500 | 2023-09-19 2:11PM EDT | 37.50 | 2.62 | 2.54 | 2.67 | 0.00 | - | 1 | 2,555 | 29.22% |
| NEM240621P00040000 | 2023-09-20 10:39AM EDT | 40.00 | 3.35 | 3.60 | 3.75 | 0.00 | - | 2 | 7,124 | 28.21% |
| NEM240621P00042500 | 2023-09-18 10:56AM EDT | 42.50 | 5.05 | 4.95 | 5.10 | 0.00 | - | 4 | 611 | 27.42% |
| NEM240621P00045000 | 2023-09-19 9:59AM EDT | 45.00 | 6.60 | 6.55 | 6.70 | 0.00 | - | 1 | 3,184 | 26.71% |
| NEM240621P00047500 | 2023-09-19 2:40PM EDT | 47.50 | 8.40 | 8.30 | 8.50 | 0.00 | - | 2 | 253 | 25.88% |
| NEM240621P00050000 | 2023-09-14 12:38PM EDT | 50.00 | 10.85 | 10.30 | 10.55 | 0.00 | - | 1 | 92 | 25.62% |
| NEM240621P00052500 | 2023-09-19 2:19PM EDT | 52.50 | 12.49 | 12.45 | 12.65 | 0.00 | - | 1 | 35 | 24.22% |
| NEM240621P00055000 | 2023-09-08 9:45AM EDT | 55.00 | 16.25 | 14.70 | 14.95 | 0.00 | - | 59 | 37 | 23.83% |
| NEM240621P00057500 | 2023-08-15 3:16PM EDT | 57.50 | 19.26 | 17.80 | 18.15 | 0.00 | - | 3 | 0 | 36.33% |
| NEM240621P00060000 | 2023-09-08 10:12AM EDT | 60.00 | 20.92 | 19.60 | 19.70 | 0.00 | - | 3 | 0 | 20.12% |
| NEM240621P00065000 | 2023-09-19 2:15PM EDT | 65.00 | 24.74 | 24.55 | 24.75 | 0.00 | - | 2 | 1 | 26.66% |
| NEM240621P00070000 | 2023-07-13 10:38AM EDT | 70.00 | 24.60 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 43.51% |
| NEM240621P00075000 | 2023-08-15 9:41AM EDT | 75.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
