Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240719C00025000 | 2024-04-30 10:59AM EDT | 25.00 | 15.95 | 14.65 | 15.90 | 0.00 | - | 1 | 26 | 66.80% |
| NEM240719C00032500 | 2024-05-01 11:04AM EDT | 32.50 | 8.90 | 7.45 | 10.15 | 0.00 | - | 22 | 291 | 75.64% |
| NEM240719C00035000 | 2024-04-29 1:39PM EDT | 35.00 | 8.13 | 6.10 | 6.35 | 0.00 | - | 1 | 85 | 37.31% |
| NEM240719C00037500 | 2024-05-03 2:43PM EDT | 37.50 | 4.35 | 4.25 | 4.35 | -0.34 | -7.25% | 137 | 438 | 34.08% |
| NEM240719C00040000 | 2024-05-03 3:54PM EDT | 40.00 | 2.78 | 2.77 | 2.80 | -0.37 | -11.75% | 143 | 846 | 33.06% |
| NEM240719C00042500 | 2024-05-03 2:12PM EDT | 42.50 | 1.76 | 1.68 | 1.70 | -0.22 | -11.11% | 185 | 2,055 | 32.81% |
| NEM240719C00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.99 | 0.97 | 1.00 | -0.22 | -18.18% | 179 | 6,959 | 33.20% |
| NEM240719C00047500 | 2024-05-03 1:11PM EDT | 47.50 | 0.60 | 0.53 | 0.58 | -0.13 | -17.81% | 2 | 3,045 | 33.89% |
| NEM240719C00050000 | 2024-05-03 3:44PM EDT | 50.00 | 0.32 | 0.32 | 0.35 | -0.12 | -27.27% | 13 | 1,106 | 35.06% |
| NEM240719C00055000 | 2024-05-01 3:18PM EDT | 55.00 | 0.20 | 0.09 | 0.17 | 0.00 | - | 50 | 203 | 39.26% |
| NEM240719C00060000 | 2024-04-29 3:56PM EDT | 60.00 | 0.14 | 0.04 | 1.35 | 0.00 | - | 11 | 21 | 65.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240719P00030000 | 2024-04-25 3:20PM EDT | 30.00 | 0.04 | 0.03 | 1.35 | 0.00 | - | 8 | 7 | 60.69% |
| NEM240719P00032500 | 2024-05-03 10:22AM EDT | 32.50 | 0.20 | 0.18 | 0.22 | +0.02 | +11.11% | 2 | 109 | 34.86% |
| NEM240719P00035000 | 2024-05-03 2:50PM EDT | 35.00 | 0.41 | 0.41 | 0.44 | +0.01 | +2.50% | 105 | 1,256 | 31.69% |
| NEM240719P00037500 | 2024-05-03 3:59PM EDT | 37.50 | 0.94 | 0.93 | 0.97 | +0.04 | +4.44% | 284 | 481 | 30.54% |
| NEM240719P00040000 | 2024-05-03 3:54PM EDT | 40.00 | 1.89 | 1.89 | 1.93 | +0.11 | +6.18% | 79 | 897 | 30.20% |
| NEM240719P00042500 | 2024-05-03 10:11AM EDT | 42.50 | 3.15 | 3.30 | 3.35 | +0.02 | +0.64% | 18 | 2,172 | 30.23% |
| NEM240719P00045000 | 2024-04-30 3:47PM EDT | 45.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 26 | 108 | 30.96% |
| NEM240719P00047500 | 2024-05-01 9:50AM EDT | 47.50 | 6.95 | 5.75 | 7.95 | -0.40 | -5.44% | 1 | 640 | 43.51% |
| NEM240719P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 9.55 | 9.45 | 10.10 | 0.00 | - | 3 | 26 | 44.48% |
| NEM240719P00055000 | 2024-04-25 2:02PM EDT | 55.00 | 11.40 | 13.70 | 15.80 | 0.00 | - | - | 1 | 70.51% |
© 2024 Yahoo. All rights reserved.