Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920C00015000 | 2024-04-19 10:36AM EDT | 15.00 | 24.50 | 26.00 | 29.85 | 0.00 | - | 3 | 4 | 91.21% |
| NEM240920C00020000 | 2024-04-04 2:09PM EDT | 20.00 | 18.30 | 22.40 | 23.10 | 0.00 | - | 2 | 15 | 77.64% |
| NEM240920C00022500 | 2024-03-26 11:48AM EDT | 22.50 | 12.30 | 20.25 | 21.80 | 0.00 | - | 8 | 21 | 81.35% |
| NEM240920C00025000 | 2024-04-25 2:59PM EDT | 25.00 | 19.15 | 17.00 | 18.20 | 0.00 | - | 28 | 877 | 61.04% |
| NEM240920C00027500 | 2024-04-26 2:37PM EDT | 27.50 | 15.95 | 15.40 | 16.75 | -0.60 | -3.63% | 6 | 3,123 | 61.47% |
| NEM240920C00030000 | 2024-04-26 1:20PM EDT | 30.00 | 13.41 | 13.00 | 13.50 | -0.83 | -5.83% | 21 | 7,599 | 50.54% |
| NEM240920C00032500 | 2024-04-26 1:35PM EDT | 32.50 | 10.98 | 10.45 | 12.05 | -1.12 | -9.26% | 32 | 3,385 | 58.45% |
| NEM240920C00035000 | 2024-04-26 3:29PM EDT | 35.00 | 8.99 | 8.80 | 9.55 | -0.81 | -8.27% | 56 | 16,565 | 48.36% |
| NEM240920C00037500 | 2024-04-26 3:07PM EDT | 37.50 | 7.22 | 6.95 | 7.40 | -0.48 | -6.23% | 27 | 2,969 | 42.53% |
| NEM240920C00040000 | 2024-04-26 3:54PM EDT | 40.00 | 5.30 | 5.30 | 5.45 | -0.65 | -10.92% | 202 | 14,296 | 37.79% |
| NEM240920C00042500 | 2024-04-26 3:58PM EDT | 42.50 | 3.97 | 4.00 | 4.10 | -0.73 | -15.53% | 36 | 5,404 | 37.13% |
| NEM240920C00045000 | 2024-04-26 3:48PM EDT | 45.00 | 2.96 | 2.94 | 2.99 | -0.44 | -12.94% | 409 | 6,449 | 36.44% |
| NEM240920C00047500 | 2024-04-26 3:22PM EDT | 47.50 | 2.21 | 2.12 | 2.17 | -0.47 | -17.54% | 269 | 3,515 | 36.33% |
| NEM240920C00050000 | 2024-04-26 3:53PM EDT | 50.00 | 1.54 | 1.52 | 1.57 | -0.41 | -21.03% | 319 | 3,988 | 36.50% |
| NEM240920C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.80 | 0.78 | 0.84 | -0.26 | -24.53% | 336 | 1,416 | 37.45% |
| NEM240920C00060000 | 2024-04-26 1:04PM EDT | 60.00 | 0.45 | 0.42 | 0.46 | -0.13 | -22.41% | 61 | 2,463 | 38.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240920P00017500 | 2024-02-26 11:11AM EDT | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NEM240920P00020000 | 2024-04-26 2:51PM EDT | 20.00 | 0.20 | 0.00 | 0.21 | +0.17 | +566.67% | 1 | 190 | 61.13% |
| NEM240920P00022500 | 2024-04-26 2:51PM EDT | 22.50 | 0.19 | 0.04 | 0.20 | +0.12 | +171.43% | 1 | 3,135 | 53.81% |
| NEM240920P00025000 | 2024-04-26 12:46PM EDT | 25.00 | 0.10 | 0.00 | 0.30 | +0.02 | +25.00% | 1 | 2,396 | 54.98% |
| NEM240920P00027500 | 2024-04-26 9:30AM EDT | 27.50 | 0.13 | 0.10 | 0.26 | +0.02 | +18.18% | 2 | 8,893 | 45.22% |
| NEM240920P00030000 | 2024-04-26 3:54PM EDT | 30.00 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 236 | 10,884 | 37.40% |
| NEM240920P00032500 | 2024-04-26 2:48PM EDT | 32.50 | 0.39 | 0.38 | 0.45 | 0.00 | - | 169 | 12,996 | 35.50% |
| NEM240920P00035000 | 2024-04-26 3:25PM EDT | 35.00 | 0.74 | 0.70 | 0.79 | +0.04 | +5.71% | 625 | 6,208 | 33.99% |
| NEM240920P00037500 | 2024-04-26 3:32PM EDT | 37.50 | 1.32 | 1.32 | 1.35 | +0.13 | +10.92% | 40 | 3,427 | 33.03% |
| NEM240920P00040000 | 2024-04-26 3:27PM EDT | 40.00 | 2.10 | 2.14 | 2.19 | +0.10 | +5.00% | 58 | 7,154 | 32.47% |
| NEM240920P00042500 | 2024-04-26 3:29PM EDT | 42.50 | 3.25 | 3.25 | 3.35 | +0.15 | +4.84% | 72 | 5,637 | 32.28% |
| NEM240920P00045000 | 2024-04-26 3:50PM EDT | 45.00 | 4.75 | 4.65 | 4.75 | +0.40 | +9.20% | 135 | 279 | 31.68% |
| NEM240920P00047500 | 2024-04-26 3:30PM EDT | 47.50 | 6.35 | 6.35 | 6.45 | +0.35 | +5.83% | 42 | 501 | 31.45% |
| NEM240920P00050000 | 2024-04-26 9:35AM EDT | 50.00 | 8.25 | 7.25 | 8.40 | +0.65 | +8.55% | 4 | 48 | 31.57% |
| NEM240920P00055000 | 2024-04-26 10:30AM EDT | 55.00 | 12.40 | 12.35 | 12.75 | 0.00 | - | 59 | 139 | 31.74% |
© 2024 Yahoo. All rights reserved.