Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EST. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116C00017500 | 2023-11-14 1:03PM EST | 17.50 | 18.60 | 21.25 | 22.95 | 0.00 | - | - | 1 | 51.81% |
| NEM260116C00020000 | 2023-12-05 11:11AM EST | 20.00 | 20.50 | 19.30 | 20.55 | 0.00 | - | 2 | 175 | 45.78% |
| NEM260116C00022500 | 2023-11-22 11:23AM EST | 22.50 | 15.90 | 17.20 | 17.90 | 0.00 | - | 1 | 73 | 37.93% |
| NEM260116C00025000 | 2023-12-06 3:08PM EST | 25.00 | 16.36 | 13.20 | 16.75 | 0.00 | - | 25 | 73 | 43.21% |
| NEM260116C00027500 | 2023-11-28 10:56AM EST | 27.50 | 13.48 | 13.55 | 13.80 | 0.00 | - | 1 | 36 | 33.95% |
| NEM260116C00030000 | 2023-12-07 3:03PM EST | 30.00 | 12.73 | 11.95 | 12.80 | 0.00 | - | 1 | 269 | 37.60% |
| NEM260116C00032500 | 2023-12-06 10:00AM EST | 32.50 | 11.00 | 10.50 | 10.85 | -0.30 | -2.65% | 1 | 503 | 34.58% |
| NEM260116C00035000 | 2023-12-07 3:21PM EST | 35.00 | 10.00 | 9.00 | 10.00 | 0.00 | - | 1 | 436 | 36.76% |
| NEM260116C00037500 | 2023-12-08 12:37PM EST | 37.50 | 8.15 | 8.10 | 8.85 | -0.60 | -6.86% | 7 | 473 | 36.64% |
| NEM260116C00040000 | 2023-12-06 3:58PM EST | 40.00 | 7.75 | 7.05 | 7.30 | 0.00 | - | 10 | 175 | 34.17% |
| NEM260116C00042500 | 2023-12-07 1:55PM EST | 42.50 | 7.10 | 6.15 | 7.85 | 0.00 | - | 15 | 109 | 40.63% |
| NEM260116C00045000 | 2023-12-05 2:25PM EST | 45.00 | 5.95 | 5.40 | 5.90 | 0.00 | - | 2 | 444 | 35.47% |
| NEM260116C00047500 | 2023-12-01 1:14PM EST | 47.50 | 6.35 | 4.70 | 5.00 | 0.00 | - | 1 | 36 | 34.58% |
| NEM260116C00050000 | 2023-12-07 2:00PM EST | 50.00 | 4.35 | 4.10 | 5.25 | -0.30 | -6.45% | 2 | 417 | 38.46% |
| NEM260116C00055000 | 2023-12-08 10:21AM EST | 55.00 | 3.30 | 3.15 | 3.45 | -0.40 | -10.81% | 13 | 486 | 34.91% |
| NEM260116C00060000 | 2023-12-07 3:42PM EST | 60.00 | 2.80 | 1.64 | 2.96 | 0.00 | - | 1 | 578 | 36.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM260116P00017500 | 2023-12-01 10:31AM EST | 17.50 | 0.46 | 0.10 | 0.85 | 0.00 | - | 1 | 130 | 44.65% |
| NEM260116P00020000 | 2023-12-07 9:58AM EST | 20.00 | 0.78 | 0.71 | 1.30 | 0.00 | - | 45 | 733 | 43.82% |
| NEM260116P00022500 | 2023-11-29 12:39PM EST | 22.50 | 1.03 | 1.08 | 2.19 | 0.00 | - | 15 | 13 | 45.90% |
| NEM260116P00025000 | 2023-12-05 9:46AM EST | 25.00 | 1.50 | 1.29 | 2.02 | 0.00 | - | 2 | 51 | 38.18% |
| NEM260116P00027500 | 2023-11-27 3:49PM EST | 27.50 | 2.35 | 0.66 | 2.37 | 0.00 | - | 2 | 20 | 34.96% |
| NEM260116P00030000 | 2023-12-01 3:36PM EST | 30.00 | 2.40 | 2.83 | 3.85 | 0.00 | - | 13 | 493 | 38.34% |
| NEM260116P00032500 | 2023-12-01 3:54PM EST | 32.50 | 3.45 | 3.00 | 3.90 | 0.00 | - | 2 | 56 | 32.59% |
| NEM260116P00035000 | 2023-12-01 2:05PM EST | 35.00 | 4.02 | 3.55 | 4.95 | 0.00 | - | 6 | 654 | 31.96% |
| NEM260116P00037500 | 2023-12-05 1:42PM EST | 37.50 | 5.55 | 5.85 | 6.10 | 0.00 | - | 1 | 569 | 31.18% |
| NEM260116P00040000 | 2023-12-05 11:02AM EST | 40.00 | 6.90 | 7.10 | 7.35 | 0.00 | - | 1 | 1,107 | 30.26% |
| NEM260116P00042500 | 2023-12-04 12:36PM EST | 42.50 | 7.25 | 7.25 | 8.80 | 0.00 | - | 1 | 32 | 29.66% |
| NEM260116P00045000 | 2023-11-30 9:30AM EST | 45.00 | 9.23 | 9.45 | 10.85 | 0.00 | - | 1 | 72 | 31.18% |
| NEM260116P00047500 | 2023-11-15 3:35PM EST | 47.50 | 13.55 | 10.45 | 12.00 | 0.00 | - | - | 1 | 28.17% |
| NEM260116P00050000 | 2023-11-21 9:55AM EST | 50.00 | 14.50 | 13.45 | 14.00 | 0.00 | - | 60 | 143 | 28.52% |
| NEM260116P00060000 | 2023-12-05 12:54PM EST | 60.00 | 21.02 | 21.35 | 22.55 | 0.00 | - | 1 | 3 | 29.07% |
© 2023 Yahoo. All rights reserved.