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 | 2024-04-19 3:40PM EDT | 15.00 | 24.35 | 25.60 | 30.35 | 0.00 | - | 1 | 24 | 87.87% |
| NEM260116C00017500 | 2024-04-25 9:31AM EDT | 17.50 | 23.22 | 23.75 | 27.30 | 0.00 | - | 1 | 30 | 69.95% |
| NEM260116C00020000 | 2024-04-26 3:07PM EDT | 20.00 | 23.61 | 23.15 | 24.90 | -0.19 | -0.80% | 22 | 439 | 52.03% |
| NEM260116C00022500 | 2024-04-26 12:39PM EDT | 22.50 | 21.63 | 21.05 | 22.65 | +0.28 | +1.31% | 4 | 247 | 56.98% |
| NEM260116C00025000 | 2024-04-26 2:10PM EDT | 25.00 | 18.50 | 19.05 | 19.80 | -1.90 | -9.31% | 18 | 1,158 | 46.83% |
| NEM260116C00027500 | 2024-04-25 1:04PM EDT | 27.50 | 17.50 | 17.10 | 18.30 | -0.66 | -3.63% | 2 | 338 | 48.44% |
| NEM260116C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 15.80 | 15.15 | 17.85 | -0.66 | -4.01% | 29 | 1,928 | 55.54% |
| NEM260116C00032500 | 2024-04-26 3:54PM EDT | 32.50 | 14.10 | 13.65 | 14.25 | -0.70 | -4.73% | 2 | 5,640 | 42.02% |
| NEM260116C00035000 | 2024-04-26 2:28PM EDT | 35.00 | 12.72 | 12.45 | 13.05 | -0.78 | -5.78% | 43 | 5,655 | 43.12% |
| NEM260116C00037500 | 2024-04-25 2:08PM EDT | 37.50 | 12.20 | 11.05 | 11.80 | 0.00 | - | 97 | 1,450 | 43.15% |
| NEM260116C00040000 | 2024-04-26 3:28PM EDT | 40.00 | 10.00 | 9.80 | 10.10 | -0.50 | -4.76% | 25 | 3,317 | 40.44% |
| NEM260116C00042500 | 2024-04-26 3:18PM EDT | 42.50 | 8.95 | 8.65 | 8.85 | -0.46 | -4.89% | 248 | 1,157 | 39.53% |
| NEM260116C00045000 | 2024-04-26 3:54PM EDT | 45.00 | 7.67 | 7.65 | 7.95 | -0.73 | -8.69% | 106 | 3,874 | 39.76% |
| NEM260116C00047500 | 2024-04-26 2:12PM EDT | 47.50 | 7.00 | 6.75 | 7.05 | -0.45 | -6.04% | 152 | 1,586 | 39.54% |
| NEM260116C00050000 | 2024-04-26 11:31AM EDT | 50.00 | 6.00 | 5.95 | 6.20 | -0.40 | -6.25% | 12 | 4,107 | 39.14% |
| NEM260116C00055000 | 2024-04-26 1:13PM EDT | 55.00 | 4.80 | 4.65 | 4.90 | -0.30 | -5.88% | 73 | 1,416 | 39.05% |
| NEM260116C00060000 | 2024-04-26 2:21PM EDT | 60.00 | 3.85 | 3.70 | 3.80 | -0.15 | -3.75% | 980 | 24,584 | 38.62% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116P00015000 | 2024-04-25 3:01PM EDT | 15.00 | 0.08 | 0.04 | 0.26 | 0.00 | - | 5 | 603 | 46.39% |
| NEM260116P00017500 | 2024-04-25 3:02PM EDT | 17.50 | 0.23 | 0.09 | 0.30 | 0.00 | - | 16 | 1,270 | 41.26% |
| NEM260116P00020000 | 2024-04-25 1:49PM EDT | 20.00 | 0.33 | 0.18 | 0.55 | 0.00 | - | 4 | 680 | 40.99% |
| NEM260116P00022500 | 2024-04-25 1:38PM EDT | 22.50 | 0.60 | 0.54 | 0.65 | 0.00 | - | 82 | 910 | 37.09% |
| NEM260116P00025000 | 2024-04-26 10:53AM EDT | 25.00 | 0.90 | 0.85 | 0.95 | +0.08 | +9.76% | 3 | 3,205 | 35.72% |
| NEM260116P00027500 | 2024-04-26 12:21PM EDT | 27.50 | 1.30 | 1.24 | 1.35 | +0.06 | +4.84% | 2 | 4,176 | 34.58% |
| NEM260116P00030000 | 2024-04-25 1:36PM EDT | 30.00 | 1.91 | 1.57 | 1.96 | +0.14 | +7.91% | 3 | 8,598 | 34.30% |
| NEM260116P00032500 | 2024-04-25 2:11PM EDT | 32.50 | 2.30 | 2.35 | 2.48 | 0.00 | - | 1,010 | 3,093 | 32.52% |
| NEM260116P00035000 | 2024-04-26 10:55AM EDT | 35.00 | 3.20 | 3.10 | 3.25 | +0.15 | +4.92% | 43 | 3,751 | 31.69% |
| NEM260116P00037500 | 2024-04-25 11:24AM EDT | 37.50 | 4.25 | 4.00 | 4.20 | 0.00 | - | 11 | 2,079 | 31.10% |
| NEM260116P00040000 | 2024-04-26 2:36PM EDT | 40.00 | 5.06 | 5.10 | 5.30 | +0.18 | +3.69% | 1 | 3,707 | 30.55% |
| NEM260116P00042500 | 2024-04-26 9:50AM EDT | 42.50 | 6.46 | 6.30 | 6.55 | +0.46 | +7.67% | 6 | 879 | 30.05% |
| NEM260116P00045000 | 2024-04-26 10:06AM EDT | 45.00 | 7.65 | 7.65 | 8.15 | +0.21 | +2.82% | 12 | 144 | 30.49% |
| NEM260116P00047500 | 2024-04-26 10:26AM EDT | 47.50 | 9.20 | 9.15 | 9.40 | +0.35 | +3.95% | 10 | 109 | 28.76% |
| NEM260116P00050000 | 2024-04-26 2:36PM EDT | 50.00 | 11.30 | 10.75 | 11.80 | +0.95 | +9.18% | 1 | 648 | 31.68% |
| NEM260116P00055000 | 2024-04-12 10:49AM EDT | 55.00 | 16.10 | 14.25 | 15.25 | 0.00 | - | 5 | 663 | 30.02% |
| NEM260116P00060000 | 2024-04-05 1:21PM EDT | 60.00 | 21.25 | 18.25 | 19.05 | 0.00 | - | 75 | 81 | 28.08% |
© 2024 Yahoo. All rights reserved.