Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116C00015000 | 2024-06-18 2:14PM EDT | 15.00 | 27.00 | 30.50 | 35.50 | 0.00 | - | 2 | 22 | 77.27% |
| NEM260116C00017500 | 2024-07-25 9:30AM EDT | 17.50 | 28.60 | 27.00 | 31.95 | 0.00 | - | 2 | 25 | 87.99% |
| NEM260116C00020000 | 2024-07-24 3:13PM EDT | 20.00 | 28.30 | 25.00 | 30.00 | 0.00 | - | 1 | 374 | 51.88% |
| NEM260116C00022500 | 2024-07-05 12:23PM EDT | 22.50 | 22.70 | 24.60 | 26.25 | 0.00 | - | 1 | 253 | 51.71% |
| NEM260116C00025000 | 2024-07-19 2:36PM EDT | 25.00 | 23.26 | 21.65 | 23.80 | 0.00 | - | 1 | 1,101 | 54.93% |
| NEM260116C00027500 | 2024-07-19 9:38AM EDT | 27.50 | 20.30 | 20.40 | 21.75 | 0.00 | - | 17 | 302 | 52.44% |
| NEM260116C00030000 | 2024-07-26 3:47PM EDT | 30.00 | 18.60 | 18.10 | 19.75 | +0.77 | +4.32% | 3 | 1,589 | 50.05% |
| NEM260116C00032500 | 2024-07-26 12:52PM EDT | 32.50 | 16.50 | 16.45 | 17.75 | +0.55 | +3.45% | 10 | 4,532 | 47.36% |
| NEM260116C00035000 | 2024-07-26 3:31PM EDT | 35.00 | 14.85 | 14.50 | 15.90 | +0.70 | +4.95% | 28 | 5,157 | 45.39% |
| NEM260116C00037500 | 2024-07-26 3:31PM EDT | 37.50 | 13.15 | 12.90 | 13.30 | -1.70 | -11.45% | 10 | 1,447 | 38.87% |
| NEM260116C00040000 | 2024-07-26 12:44PM EDT | 40.00 | 11.50 | 11.40 | 11.75 | +0.55 | +5.02% | 24 | 2,832 | 38.15% |
| NEM260116C00042500 | 2024-07-26 11:23AM EDT | 42.50 | 10.40 | 9.80 | 10.35 | +0.68 | +7.00% | 6 | 1,559 | 37.60% |
| NEM260116C00045000 | 2024-07-26 2:54PM EDT | 45.00 | 8.70 | 8.75 | 9.10 | +0.09 | +1.05% | 12 | 3,357 | 37.21% |
| NEM260116C00047500 | 2024-07-26 11:45AM EDT | 47.50 | 8.15 | 7.55 | 8.00 | +0.75 | +10.14% | 30 | 1,984 | 36.98% |
| NEM260116C00050000 | 2024-07-26 11:06AM EDT | 50.00 | 6.90 | 6.70 | 7.00 | +0.47 | +7.31% | 7 | 4,686 | 36.71% |
| NEM260116C00052500 | 2024-07-25 9:45AM EDT | 52.50 | 6.03 | 4.95 | 6.15 | +0.16 | +2.73% | 4 | 149 | 36.64% |
| NEM260116C00055000 | 2024-07-26 11:56AM EDT | 55.00 | 5.42 | 5.10 | 5.40 | +0.52 | +10.61% | 1 | 3,423 | 36.60% |
| NEM260116C00060000 | 2024-07-26 3:26PM EDT | 60.00 | 4.00 | 4.00 | 4.15 | +0.19 | +4.99% | 93 | 24,266 | 36.50% |
| NEM260116C00065000 | 2024-07-25 1:24PM EDT | 65.00 | 3.05 | 3.10 | 3.25 | 0.00 | - | 3 | 5,285 | 36.77% |
| NEM260116C00070000 | 2024-07-25 10:08AM EDT | 70.00 | 2.30 | 2.12 | 2.67 | 0.00 | - | 3 | 34 | 37.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116P00015000 | 2024-05-23 11:26AM EDT | 15.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 60 | 615 | 49.71% |
| NEM260116P00017500 | 2024-07-15 3:09PM EDT | 17.50 | 0.15 | 0.03 | 0.30 | 0.00 | - | 14 | 1,238 | 47.75% |
| NEM260116P00020000 | 2024-07-15 3:11PM EDT | 20.00 | 0.17 | 0.07 | 0.50 | 0.00 | - | 15 | 661 | 46.73% |
| NEM260116P00022500 | 2024-07-25 10:43AM EDT | 22.50 | 0.34 | 0.12 | 0.51 | 0.00 | - | 303 | 1,283 | 41.21% |
| NEM260116P00025000 | 2024-07-26 2:54PM EDT | 25.00 | 0.41 | 0.38 | 0.66 | -0.01 | -2.38% | 11 | 3,556 | 38.50% |
| NEM260116P00027500 | 2024-07-26 10:45AM EDT | 27.50 | 0.64 | 0.55 | 0.67 | +0.02 | +3.23% | 4 | 4,380 | 33.77% |
| NEM260116P00030000 | 2024-07-26 11:42AM EDT | 30.00 | 0.93 | 0.87 | 0.98 | -0.12 | -11.43% | 1 | 8,689 | 32.74% |
| NEM260116P00032500 | 2024-07-26 3:40PM EDT | 32.50 | 1.34 | 1.08 | 1.89 | +0.03 | +2.29% | 6 | 5,079 | 35.82% |
| NEM260116P00035000 | 2024-07-25 10:01AM EDT | 35.00 | 2.01 | 1.81 | 2.23 | 0.00 | - | 1 | 4,094 | 33.13% |
| NEM260116P00037500 | 2024-07-23 12:22PM EDT | 37.50 | 2.49 | 2.44 | 2.79 | 0.00 | - | 1 | 2,137 | 31.52% |
| NEM260116P00040000 | 2024-07-25 2:45PM EDT | 40.00 | 3.60 | 2.86 | 3.45 | 0.00 | - | 15 | 4,244 | 29.95% |
| NEM260116P00042500 | 2024-07-25 12:09PM EDT | 42.50 | 4.35 | 4.25 | 4.40 | -0.25 | -5.43% | 10 | 1,190 | 29.27% |
| NEM260116P00045000 | 2024-07-26 12:47PM EDT | 45.00 | 5.55 | 4.80 | 5.55 | -0.35 | -5.93% | 22 | 839 | 28.85% |
| NEM260116P00047500 | 2024-07-19 2:23PM EDT | 47.50 | 6.65 | 5.65 | 6.85 | 0.00 | - | 1 | 848 | 28.43% |
| NEM260116P00050000 | 2024-07-25 10:09AM EDT | 50.00 | 8.60 | 8.05 | 8.50 | 0.00 | - | 10 | 1,864 | 28.92% |
| NEM260116P00052500 | 2024-07-19 9:30AM EDT | 52.50 | 10.00 | 8.55 | 10.75 | 0.00 | - | 4 | 11 | 31.49% |
| NEM260116P00055000 | 2024-07-25 9:38AM EDT | 55.00 | 11.60 | 10.30 | 12.05 | -0.50 | -4.13% | 50 | 764 | 29.32% |
| NEM260116P00060000 | 2024-07-26 9:36AM EDT | 60.00 | 15.30 | 14.05 | 16.20 | +0.20 | +1.32% | 1 | 5 | 30.69% |
| NEM260116P00065000 | 2024-07-22 3:54PM EDT | 65.00 | 19.25 | 18.90 | 19.50 | 0.00 | - | 1 | 1 | 25.45% |
© 2024 Yahoo. All rights reserved.