Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117C00015000 | 2024-04-08 9:30AM EDT | 15.00 | 25.20 | 26.00 | 29.85 | 0.00 | - | 1 | 21 | 67.38% |
| NEM250117C00017500 | 2024-04-26 2:25PM EDT | 17.50 | 25.54 | 24.45 | 26.85 | +3.34 | +15.05% | 5 | 22 | 68.07% |
| NEM250117C00020000 | 2024-04-25 1:13PM EDT | 20.00 | 23.81 | 22.15 | 24.20 | 0.00 | - | 35 | 303 | 59.81% |
| NEM250117C00022500 | 2024-04-25 1:00PM EDT | 22.50 | 21.20 | 20.25 | 20.75 | 0.00 | - | 4 | 218 | 53.76% |
| NEM250117C00025000 | 2024-04-26 11:53AM EDT | 25.00 | 18.23 | 18.00 | 18.40 | -1.08 | -5.59% | 4 | 721 | 49.54% |
| NEM250117C00027500 | 2024-04-25 1:03PM EDT | 27.50 | 16.61 | 15.10 | 16.10 | 0.00 | - | 12 | 964 | 45.85% |
| NEM250117C00030000 | 2024-04-26 12:23PM EDT | 30.00 | 13.70 | 13.15 | 13.90 | -1.02 | -6.93% | 7 | 2,759 | 43.02% |
| NEM250117C00032500 | 2024-04-26 3:52PM EDT | 32.50 | 11.82 | 11.70 | 11.90 | -1.08 | -8.37% | 6 | 2,835 | 41.61% |
| NEM250117C00035000 | 2024-04-26 3:13PM EDT | 35.00 | 10.20 | 9.85 | 9.95 | -0.40 | -3.77% | 158 | 6,905 | 39.48% |
| NEM250117C00037500 | 2024-04-26 3:54PM EDT | 37.50 | 8.20 | 8.10 | 8.30 | -0.67 | -7.55% | 267 | 5,798 | 38.77% |
| NEM250117C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 6.77 | 6.65 | 6.80 | -0.58 | -7.89% | 958 | 14,547 | 37.89% |
| NEM250117C00042500 | 2024-04-26 3:47PM EDT | 42.50 | 5.55 | 5.45 | 5.55 | -0.45 | -7.50% | 96 | 7,775 | 37.53% |
| NEM250117C00045000 | 2024-04-26 3:35PM EDT | 45.00 | 4.51 | 4.40 | 4.50 | -0.39 | -7.96% | 913 | 26,236 | 37.32% |
| NEM250117C00047500 | 2024-04-26 2:30PM EDT | 47.50 | 3.75 | 3.55 | 3.65 | -0.45 | -10.71% | 366 | 14,614 | 37.35% |
| NEM250117C00050000 | 2024-04-26 3:50PM EDT | 50.00 | 2.87 | 2.85 | 2.91 | -0.38 | -11.69% | 1,135 | 41,142 | 37.13% |
| NEM250117C00052500 | 2024-04-26 3:20PM EDT | 52.50 | 2.31 | 2.23 | 2.34 | -0.43 | -15.69% | 692 | 10,288 | 37.23% |
| NEM250117C00055000 | 2024-04-26 3:50PM EDT | 55.00 | 1.83 | 1.82 | 1.88 | -0.35 | -16.06% | 265 | 37,959 | 37.35% |
| NEM250117C00057500 | 2024-04-26 3:31PM EDT | 57.50 | 1.53 | 1.46 | 1.58 | -0.22 | -12.57% | 47 | 5,091 | 38.12% |
| NEM250117C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 1.22 | 1.18 | 1.23 | -0.18 | -12.86% | 157 | 22,289 | 37.82% |
| NEM250117C00062500 | 2024-04-26 2:20PM EDT | 62.50 | 1.02 | 0.96 | 1.02 | -0.17 | -14.29% | 7 | 877 | 38.31% |
| NEM250117C00065000 | 2024-04-26 1:57PM EDT | 65.00 | 0.80 | 0.78 | 0.84 | -0.15 | -15.79% | 40 | 16,057 | 38.65% |
| NEM250117C00070000 | 2024-04-26 12:29PM EDT | 70.00 | 0.54 | 0.54 | 0.60 | -0.14 | -20.59% | 10 | 10,296 | 39.72% |
| NEM250117C00075000 | 2024-04-26 12:53PM EDT | 75.00 | 0.40 | 0.40 | 0.55 | -0.10 | -20.00% | 66 | 3,683 | 42.77% |
| NEM250117C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 0.34 | 0.30 | 0.34 | -0.06 | -15.00% | 5 | 5,439 | 42.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM250117P00015000 | 2024-03-26 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 76.76% |
| NEM250117P00017500 | 2024-04-25 3:04PM EDT | 17.50 | 0.04 | 0.03 | 0.12 | 0.00 | - | 20 | 565 | 53.61% |
| NEM250117P00020000 | 2024-04-26 1:46PM EDT | 20.00 | 0.05 | 0.02 | 0.45 | -0.17 | -77.27% | 161 | 8,427 | 52.25% |
| NEM250117P00022500 | 2024-04-26 11:17AM EDT | 22.50 | 0.18 | 0.06 | 0.23 | +0.01 | +5.88% | 100 | 4,412 | 44.87% |
| NEM250117P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.21 | 0.20 | 0.25 | +0.04 | +23.53% | 20 | 5,805 | 39.11% |
| NEM250117P00027500 | 2024-04-26 3:37PM EDT | 27.50 | 0.36 | 0.35 | 0.38 | +0.10 | +38.46% | 44 | 12,934 | 36.52% |
| NEM250117P00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.62 | 0.59 | 0.63 | +0.07 | +13.21% | 162 | 22,059 | 35.18% |
| NEM250117P00032500 | 2024-04-26 11:31AM EDT | 32.50 | 0.98 | 0.96 | 1.00 | +0.12 | +13.95% | 58 | 4,959 | 33.99% |
| NEM250117P00035000 | 2024-04-26 3:35PM EDT | 35.00 | 1.49 | 1.49 | 1.54 | +0.14 | +10.37% | 16 | 13,124 | 33.08% |
| NEM250117P00037500 | 2024-04-26 3:34PM EDT | 37.50 | 2.22 | 2.21 | 2.30 | +0.19 | +9.36% | 58 | 4,050 | 32.54% |
| NEM250117P00040000 | 2024-04-26 12:56PM EDT | 40.00 | 3.15 | 3.15 | 3.25 | +0.15 | +5.00% | 36 | 6,944 | 31.89% |
| NEM250117P00042500 | 2024-04-26 3:12PM EDT | 42.50 | 4.26 | 4.35 | 4.45 | +0.19 | +4.67% | 210 | 3,459 | 31.49% |
| NEM250117P00045000 | 2024-04-26 2:48PM EDT | 45.00 | 5.65 | 5.75 | 5.85 | +0.35 | +6.60% | 158 | 5,945 | 31.03% |
| NEM250117P00047500 | 2024-04-26 3:12PM EDT | 47.50 | 7.16 | 7.35 | 7.45 | +0.30 | +4.37% | 1 | 1,003 | 30.55% |
| NEM250117P00050000 | 2024-04-25 2:00PM EDT | 50.00 | 9.10 | 9.10 | 9.25 | +0.45 | +5.20% | 1 | 1,126 | 30.24% |
| NEM250117P00052500 | 2024-04-25 3:48PM EDT | 52.50 | 10.40 | 11.00 | 11.20 | 0.00 | - | 6 | 563 | 29.88% |
| NEM250117P00055000 | 2024-04-24 2:11PM EDT | 55.00 | 16.70 | 13.05 | 13.30 | 0.00 | - | 48 | 302 | 29.71% |
| NEM250117P00057500 | 2024-04-26 9:59AM EDT | 57.50 | 15.15 | 14.70 | 15.80 | -2.60 | -14.65% | 2 | 33 | 32.85% |
| NEM250117P00060000 | 2024-04-09 2:34PM EDT | 60.00 | 20.39 | 17.55 | 18.25 | 0.00 | - | 4 | 26 | 35.21% |
| NEM250117P00062500 | 2024-03-05 4:01PM EDT | 62.50 | 29.08 | 24.35 | 25.00 | 0.00 | - | 1 | 0 | 70.73% |
| NEM250117P00065000 | 2024-03-22 9:55AM EDT | 65.00 | 30.55 | 24.00 | 28.35 | 0.00 | - | 1 | 0 | 66.38% |
| NEM250117P00070000 | 2023-11-01 2:35PM EDT | 70.00 | 33.00 | 27.85 | 29.70 | 0.00 | - | 1 | 1 | 50.95% |
| NEM250117P00075000 | 2023-01-13 11:14AM EDT | 75.00 | 23.50 | 27.50 | 28.15 | 0.00 | - | - | 6 | 0.00% |
| NEM250117P00080000 | 2024-01-19 3:25PM EDT | 80.00 | 45.45 | 45.75 | 49.15 | 0.00 | - | 1 | 0 | 126.34% |
© 2024 Yahoo. All rights reserved.