Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240705C00035000 | 2024-06-04 10:49AM EDT | 35.00 | 5.51 | 5.45 | 7.60 | 0.00 | - | 3 | 3 | 96.09% |
| NEM240705C00036000 | 2024-05-28 3:04PM EDT | 36.00 | 6.33 | 4.65 | 5.65 | 0.00 | - | 3 | 3 | 12.50% |
| NEM240705C00037000 | 2024-06-18 9:39AM EDT | 37.00 | 4.33 | 3.50 | 5.85 | +0.10 | +2.36% | 36 | 36 | 85.25% |
| NEM240705C00038000 | 2024-06-17 3:46PM EDT | 38.00 | 3.32 | 3.20 | 3.95 | 0.00 | - | 25 | 26 | 41.11% |
| NEM240705C00039000 | 2024-06-03 9:33AM EDT | 39.00 | 2.97 | 2.72 | 2.90 | 0.00 | - | 1 | 4 | 30.96% |
| NEM240705C00040000 | 2024-06-14 9:51AM EDT | 40.00 | 1.55 | 0.84 | 2.00 | 0.00 | - | 2 | 52 | 26.47% |
| NEM240705C00041000 | 2024-06-17 3:49PM EDT | 41.00 | 1.10 | 1.32 | 1.45 | 0.00 | - | 11 | 135 | 29.88% |
| NEM240705C00042000 | 2024-06-17 1:49PM EDT | 42.00 | 0.68 | 0.81 | 0.88 | 0.00 | - | 4 | 227 | 28.22% |
| NEM240705C00043000 | 2024-06-17 3:08PM EDT | 43.00 | 0.42 | 0.50 | 0.60 | 0.00 | - | 26 | 191 | 30.71% |
| NEM240705C00044000 | 2024-06-17 11:39AM EDT | 44.00 | 0.23 | 0.29 | 0.41 | 0.00 | - | 13 | 550 | 32.91% |
| NEM240705C00045000 | 2024-06-14 11:24AM EDT | 45.00 | 0.17 | 0.17 | 0.22 | 0.00 | - | 3 | 323 | 32.23% |
| NEM240705C00046000 | 2024-06-11 1:22PM EDT | 46.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 63 | 34.28% |
| NEM240705C00047000 | 2024-06-17 1:02PM EDT | 47.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 1 | 41 | 35.94% |
| NEM240705C00048000 | 2024-06-06 9:30AM EDT | 48.00 | 0.12 | 0.02 | 1.32 | 0.00 | - | 10 | 14 | 69.63% |
| NEM240705C00049000 | 2024-06-05 10:55AM EDT | 49.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 8 | 10 | 75.00% |
| NEM240705C00050000 | 2024-06-11 12:27PM EDT | 50.00 | 0.28 | 0.01 | 0.65 | 0.00 | - | 8 | 34 | 65.43% |
| NEM240705C00052000 | 2024-06-03 11:57AM EDT | 52.00 | 0.47 | 0.01 | 1.28 | 0.00 | - | 8 | 8 | 91.02% |
| NEM240705C00060000 | 2024-06-13 3:01PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 76.95% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240705P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | - | 1 | 121.88% |
| NEM240705P00033000 | 2024-06-03 9:44AM EDT | 33.00 | 0.06 | 0.01 | 1.68 | 0.00 | - | 1 | 1 | 111.13% |
| NEM240705P00035000 | 2024-06-11 12:25PM EDT | 35.00 | 0.16 | 0.01 | 1.29 | 0.00 | - | 16 | 19 | 83.01% |
| NEM240705P00036000 | 2024-06-17 9:30AM EDT | 36.00 | 0.05 | 0.01 | 1.30 | 0.00 | - | 1 | 40 | 74.12% |
| NEM240705P00037000 | 2024-06-14 2:40PM EDT | 37.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 5 | 141 | 42.77% |
| NEM240705P00038000 | 2024-06-14 1:51PM EDT | 38.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 4 | 47 | 31.25% |
| NEM240705P00039000 | 2024-06-17 2:09PM EDT | 39.00 | 0.28 | 0.20 | 0.38 | 0.00 | - | 10 | 176 | 36.33% |
| NEM240705P00040000 | 2024-06-18 9:40AM EDT | 40.00 | 0.52 | 0.40 | 0.47 | -0.10 | -16.13% | 20 | 183 | 30.57% |
| NEM240705P00041000 | 2024-06-17 2:29PM EDT | 41.00 | 0.92 | 0.75 | 0.98 | 0.00 | - | 5 | 101 | 34.96% |
| NEM240705P00042000 | 2024-06-17 2:53PM EDT | 42.00 | 1.52 | 1.25 | 1.43 | 0.00 | - | 17 | 70 | 33.69% |
| NEM240705P00043000 | 2024-06-17 12:13PM EDT | 43.00 | 2.44 | 1.92 | 2.97 | 0.00 | - | 13 | 39 | 59.52% |
| NEM240705P00044000 | 2024-06-17 3:08PM EDT | 44.00 | 3.06 | 1.76 | 2.84 | 0.00 | - | 3 | 3 | 35.65% |
| NEM240705P00046000 | 2024-06-10 3:49PM EDT | 46.00 | 4.99 | 3.95 | 6.10 | 0.00 | - | - | 1 | 56.74% |
© 2024 Yahoo. All rights reserved.