Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628C00033000 | 2024-06-14 11:02AM EDT | 33.00 | 7.75 | 8.60 | 8.75 | 0.00 | - | 1 | 2 | 86.91% |
| NEM240628C00035000 | 2024-06-17 1:14PM EDT | 35.00 | 5.95 | 6.00 | 6.90 | 0.00 | - | 1 | 10 | 87.70% |
| NEM240628C00036000 | 2024-06-04 11:24AM EDT | 36.00 | 4.63 | 5.50 | 5.85 | 0.00 | - | 2 | 2 | 59.77% |
| NEM240628C00037000 | 2024-06-14 1:35PM EDT | 37.00 | 3.88 | 4.60 | 6.05 | 0.00 | - | - | 3 | 89.36% |
| NEM240628C00037500 | 2024-06-13 3:55PM EDT | 37.50 | 3.32 | 4.00 | 4.45 | 0.00 | - | 1 | 1 | 50.20% |
| NEM240628C00038000 | 2024-06-14 3:34PM EDT | 38.00 | 3.07 | 2.99 | 4.95 | 0.00 | - | 4 | 11 | 59.77% |
| NEM240628C00039000 | 2024-06-17 3:42PM EDT | 39.00 | 2.32 | 2.68 | 2.76 | 0.00 | - | 5 | 27 | 37.79% |
| NEM240628C00040000 | 2024-06-17 2:48PM EDT | 40.00 | 1.80 | 1.84 | 2.10 | +0.25 | +16.13% | 1 | 69 | 42.09% |
| NEM240628C00040500 | 2024-06-18 9:41AM EDT | 40.50 | 1.38 | 1.45 | 1.50 | +0.28 | +25.45% | 50 | 90 | 31.64% |
| NEM240628C00041000 | 2024-06-17 2:24PM EDT | 41.00 | 1.10 | 1.14 | 1.18 | +0.17 | +18.28% | 2 | 430 | 31.35% |
| NEM240628C00041500 | 2024-06-18 9:42AM EDT | 41.50 | 0.80 | 0.87 | 0.90 | +0.09 | +12.68% | 1 | 98 | 30.96% |
| NEM240628C00042000 | 2024-06-18 9:54AM EDT | 42.00 | 0.61 | 0.64 | 0.68 | +0.15 | +32.61% | 79 | 518 | 31.10% |
| NEM240628C00042500 | 2024-06-18 9:41AM EDT | 42.50 | 0.45 | 0.46 | 0.49 | +0.07 | +18.42% | 3 | 58 | 30.81% |
| NEM240628C00043000 | 2024-06-18 9:53AM EDT | 43.00 | 0.35 | 0.33 | 0.35 | +0.07 | +25.00% | 440 | 229 | 30.86% |
| NEM240628C00043500 | 2024-06-17 3:28PM EDT | 43.50 | 0.19 | 0.23 | 0.26 | 0.00 | - | 5 | 22 | 31.74% |
| NEM240628C00044000 | 2024-06-17 3:57PM EDT | 44.00 | 0.18 | 0.17 | 0.20 | +0.06 | +50.00% | 32 | 1,361 | 33.01% |
| NEM240628C00045000 | 2024-06-17 2:00PM EDT | 45.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 13 | 471 | 35.55% |
| NEM240628C00045500 | 2024-06-17 1:51PM EDT | 45.50 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 2 | 36.33% |
| NEM240628C00046000 | 2024-06-17 2:58PM EDT | 46.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 19 | 76 | 38.67% |
| NEM240628C00047000 | 2024-06-17 9:49AM EDT | 47.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 1 | 102 | 55.57% |
| NEM240628C00048000 | 2024-06-17 10:07AM EDT | 48.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 2 | 70 | 58.40% |
| NEM240628C00049000 | 2024-06-06 2:31PM EDT | 49.00 | 0.12 | 0.01 | 1.28 | 0.00 | - | 510 | 610 | 96.68% |
| NEM240628C00050000 | 2024-06-17 3:02PM EDT | 50.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 86 | 149 | 83.01% |
| NEM240628C00051000 | 2024-06-03 11:57AM EDT | 51.00 | 0.41 | 0.01 | 1.28 | 0.00 | - | 8 | 18 | 110.94% |
| NEM240628C00053000 | 2024-05-20 3:40PM EDT | 53.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 6 | 11 | 106.74% |
| NEM240628C00055000 | 2024-05-21 11:31AM EDT | 55.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | - | 2 | 127.15% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628P00032000 | 2024-05-29 2:19PM EDT | 32.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 4 | 119.73% |
| NEM240628P00034000 | 2024-06-04 11:24AM EDT | 34.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 98.24% |
| NEM240628P00035000 | 2024-06-11 12:26PM EDT | 35.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 8 | 10 | 104.69% |
| NEM240628P00036000 | 2024-06-11 12:26PM EDT | 36.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 8 | 15 | 77.15% |
| NEM240628P00037000 | 2024-06-14 3:19PM EDT | 37.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 15 | 891 | 47.66% |
| NEM240628P00038000 | 2024-06-17 2:00PM EDT | 38.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 12 | 260 | 33.01% |
| NEM240628P00038500 | 2024-06-14 2:09PM EDT | 38.50 | 0.10 | 0.05 | 0.09 | -0.10 | -50.00% | 1 | 16 | 32.03% |
| NEM240628P00039000 | 2024-06-17 3:49PM EDT | 39.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 50 | 221 | 30.27% |
| NEM240628P00039500 | 2024-06-17 3:19PM EDT | 39.50 | 0.17 | 0.15 | 0.18 | -0.08 | -24.24% | 1 | 88 | 29.40% |
| NEM240628P00040000 | 2024-06-17 3:26PM EDT | 40.00 | 0.35 | 0.25 | 0.27 | 0.00 | - | 498 | 998 | 28.81% |
| NEM240628P00040500 | 2024-06-17 2:14PM EDT | 40.50 | 0.45 | 0.37 | 0.39 | -0.07 | -13.46% | 1 | 67 | 28.13% |
| NEM240628P00041000 | 2024-06-17 2:46PM EDT | 41.00 | 0.75 | 0.56 | 0.59 | 0.00 | - | 120 | 543 | 28.81% |
| NEM240628P00041500 | 2024-06-17 1:43PM EDT | 41.50 | 1.10 | 0.73 | 1.62 | 0.00 | - | 97 | 107 | 56.74% |
| NEM240628P00042000 | 2024-06-18 9:55AM EDT | 42.00 | 1.06 | 1.02 | 1.06 | -0.36 | -25.35% | 1 | 83 | 27.54% |
| NEM240628P00042500 | 2024-06-17 3:55PM EDT | 42.50 | 1.78 | 1.34 | 1.38 | 0.00 | - | 5 | 17 | 27.34% |
| NEM240628P00043000 | 2024-06-18 9:52AM EDT | 43.00 | 1.75 | 1.69 | 1.77 | -0.31 | -15.05% | 3 | 163 | 28.32% |
| NEM240628P00043500 | 2024-06-11 11:21AM EDT | 43.50 | 3.14 | 2.10 | 2.19 | 0.00 | - | - | 5 | 29.30% |
| NEM240628P00044000 | 2024-06-07 2:38PM EDT | 44.00 | 3.77 | 2.54 | 2.61 | 0.00 | - | 6 | 217 | 28.81% |
| NEM240628P00045000 | 2024-06-18 9:51AM EDT | 45.00 | 3.60 | 2.64 | 3.50 | -0.72 | -16.67% | 5 | 24 | 24.22% |
| NEM240628P00046000 | 2024-05-20 11:00AM EDT | 46.00 | 2.80 | 3.60 | 5.65 | 0.00 | - | 2 | 9 | 94.92% |
| NEM240628P00047000 | 2024-05-23 2:51PM EDT | 47.00 | 6.10 | 3.80 | 5.55 | 0.00 | - | - | 0 | 43.56% |
| NEM240628P00048000 | 2024-06-11 9:46AM EDT | 48.00 | 7.53 | 6.20 | 6.60 | 0.00 | - | 5 | 2 | 55.08% |
| NEM240628P00051000 | 2024-05-22 10:39AM EDT | 51.00 | 8.40 | 9.40 | 10.00 | 0.00 | - | - | 0 | 82.23% |
© 2024 Yahoo. All rights reserved.