Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240712C00025000 | 2024-06-05 10:26AM EDT | 25.00 | 15.36 | 14.70 | 17.70 | 0.00 | - | - | 2 | 178.61% |
| NEM240712C00030000 | 2024-06-07 3:50PM EDT | 30.00 | 10.62 | 11.45 | 11.90 | 0.00 | - | 10 | 10 | 84.18% |
| NEM240712C00038000 | 2024-06-04 1:31PM EDT | 38.00 | 3.30 | 3.80 | 5.45 | 0.00 | - | 3 | 16 | 56.59% |
| NEM240712C00039000 | 2024-06-11 12:51PM EDT | 39.00 | 2.27 | 2.75 | 3.05 | 0.00 | - | 9 | 32 | 30.96% |
| NEM240712C00040000 | 2024-06-17 12:48PM EDT | 40.00 | 2.09 | 2.04 | 2.33 | 0.00 | - | 6 | 23 | 31.30% |
| NEM240712C00041000 | 2024-06-18 9:51AM EDT | 41.00 | 1.63 | 1.60 | 1.74 | +0.20 | +13.99% | 9 | 36 | 31.98% |
| NEM240712C00042000 | 2024-06-18 9:41AM EDT | 42.00 | 1.05 | 1.11 | 1.23 | +0.13 | +14.13% | 10 | 68 | 31.84% |
| NEM240712C00043000 | 2024-06-17 2:50PM EDT | 43.00 | 0.65 | 0.76 | 0.83 | 0.00 | - | 34 | 230 | 31.59% |
| NEM240712C00044000 | 2024-06-17 3:20PM EDT | 44.00 | 0.42 | 0.45 | 0.55 | 0.00 | - | 35 | 139 | 31.84% |
| NEM240712C00045000 | 2024-06-17 2:48PM EDT | 45.00 | 0.30 | 0.31 | 0.50 | 0.00 | - | 9 | 72 | 36.72% |
| NEM240712C00046000 | 2024-06-17 2:59PM EDT | 46.00 | 0.21 | 0.20 | 0.36 | 0.00 | - | 1 | 37 | 37.79% |
| NEM240712C00047000 | 2024-06-17 9:30AM EDT | 47.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 1 | 42 | 35.06% |
| NEM240712C00048000 | 2024-06-17 11:25AM EDT | 48.00 | 0.10 | 0.09 | 0.15 | 0.00 | - | 10 | 22 | 37.70% |
| NEM240712C00049000 | 2024-06-17 11:23AM EDT | 49.00 | 0.27 | 0.03 | 1.24 | 0.00 | - | 8 | 77 | 62.84% |
| NEM240712C00050000 | 2024-06-17 9:47AM EDT | 50.00 | 0.03 | 0.01 | 1.32 | 0.00 | - | 4 | 7 | 68.75% |
| NEM240712C00051000 | 2024-06-06 1:44PM EDT | 51.00 | 0.13 | 0.02 | 1.31 | 0.00 | - | 11 | 3 | 73.39% |
| NEM240712C00055000 | 2024-06-06 12:24PM EDT | 55.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 8 | 1 | 52.73% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240712P00030000 | 2024-06-12 12:20PM EDT | 30.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | - | 24 | 110.35% |
| NEM240712P00033000 | 2024-06-12 12:44PM EDT | 33.00 | 0.25 | 0.01 | 1.29 | 0.00 | - | - | 1 | 86.13% |
| NEM240712P00035000 | 2024-06-17 11:24AM EDT | 35.00 | 0.04 | 0.01 | 1.31 | 0.00 | - | 8 | 13 | 70.90% |
| NEM240712P00036000 | 2024-06-17 11:24AM EDT | 36.00 | 0.08 | 0.01 | 0.86 | 0.00 | - | 8 | 76 | 54.39% |
| NEM240712P00037000 | 2024-06-10 12:06PM EDT | 37.00 | 0.29 | 0.10 | 0.21 | 0.00 | - | 3 | 46 | 37.40% |
| NEM240712P00038000 | 2024-06-17 11:30AM EDT | 38.00 | 0.27 | 0.18 | 0.38 | 0.00 | - | 6 | 61 | 38.09% |
| NEM240712P00039000 | 2024-06-17 2:29PM EDT | 39.00 | 0.42 | 0.33 | 0.39 | 0.00 | - | 404 | 406 | 31.25% |
| NEM240712P00040000 | 2024-06-17 3:23PM EDT | 40.00 | 0.73 | 0.57 | 0.63 | 0.00 | - | 18 | 143 | 30.42% |
| NEM240712P00041000 | 2024-06-10 2:50PM EDT | 41.00 | 1.33 | 0.96 | 1.04 | 0.00 | - | 5 | 105 | 31.25% |
| NEM240712P00042000 | 2024-06-14 12:26PM EDT | 42.00 | 1.95 | 1.47 | 1.58 | 0.00 | - | 2 | 10 | 32.23% |
| NEM240712P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 4.39 | 2.14 | 3.80 | 0.00 | - | - | 1 | 35.74% |
| NEM240712P00046000 | 2024-06-06 12:06PM EDT | 46.00 | 4.23 | 2.92 | 4.70 | 0.00 | - | - | 2 | 38.09% |
© 2024 Yahoo. All rights reserved.