UK markets open in 2 hours 24 minutes
NIKKEI 225
27,562.41 -123.06 (-0.44%) HANG SENG
21,272.80 -25.90 (-0.12%) CRUDE OIL
77.31 +0.17 (+0.22%) GOLD FUTURES
1,888.70 +3.90 (+0.21%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,279.84 +159.42 (+0.83%)
Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230210C00037000 | 2023-01-13 10:16AM EST | 37.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM230210C00038000 | 2023-02-03 12:54PM EST | 38.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM230210C00040000 | 2023-02-06 3:56PM EST | 40.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NEM230210C00043000 | 2023-01-23 3:30PM EST | 43.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM230210C00044000 | 2023-02-06 2:14PM EST | 44.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM230210C00045000 | 2023-02-07 12:31PM EST | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NEM230210C00045500 | 2023-02-07 9:31AM EST | 45.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM230210C00046000 | 2023-02-07 1:46PM EST | 46.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NEM230210C00047000 | 2023-02-07 1:40PM EST | 47.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| NEM230210C00047500 | 2023-02-07 3:39PM EST | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NEM230210C00048000 | 2023-02-07 3:59PM EST | 48.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NEM230210C00048500 | 2023-02-07 3:55PM EST | 48.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NEM230210C00049000 | 2023-02-07 3:59PM EST | 49.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 1.56% |
| NEM230210C00049500 | 2023-02-07 3:30PM EST | 49.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| NEM230210C00050000 | 2023-02-07 3:57PM EST | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| NEM230210C00051000 | 2023-02-07 3:48PM EST | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| NEM230210C00052000 | 2023-02-07 3:50PM EST | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| NEM230210C00053000 | 2023-02-07 1:24PM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NEM230210C00054000 | 2023-02-07 1:08PM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM230210C00055000 | 2023-02-06 9:30AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NEM230210C00056000 | 2023-02-07 2:53PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NEM230210C00057000 | 2023-02-03 9:30AM EST | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM230210C00058000 | 2023-02-06 10:00AM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM230210C00059000 | 2023-02-03 1:51PM EST | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM230210C00060000 | 2023-02-02 10:05AM EST | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| NEM230210C00061000 | 2023-01-20 1:52PM EST | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NEM230210C00062000 | 2023-02-06 9:33AM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NEM230210C00065000 | 2023-01-13 3:36PM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230210P00040000 | 2023-02-06 3:14PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NEM230210P00042000 | 2023-01-06 9:49AM EST | 42.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 86.72% |
| NEM230210P00044000 | 2023-02-07 10:07AM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NEM230210P00045000 | 2023-02-07 3:14PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| NEM230210P00046000 | 2023-02-07 3:28PM EST | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NEM230210P00046500 | 2023-02-07 1:19PM EST | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NEM230210P00047000 | 2023-02-07 1:07PM EST | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NEM230210P00047500 | 2023-02-07 1:32PM EST | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| NEM230210P00048000 | 2023-02-07 12:52PM EST | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NEM230210P00048500 | 2023-02-07 3:09PM EST | 48.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| NEM230210P00049000 | 2023-02-07 3:59PM EST | 49.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NEM230210P00049500 | 2023-02-07 3:49PM EST | 49.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NEM230210P00050000 | 2023-02-07 3:47PM EST | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NEM230210P00051000 | 2023-02-07 12:57PM EST | 51.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NEM230210P00052000 | 2023-02-06 1:26PM EST | 52.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NEM230210P00053000 | 2023-02-07 1:18PM EST | 53.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NEM230210P00054000 | 2023-02-07 12:50PM EST | 54.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NEM230210P00055000 | 2023-02-07 10:37AM EST | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NEM230210P00056000 | 2023-02-02 9:50AM EST | 56.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NEM230210P00057000 | 2023-02-02 3:07PM EST | 57.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NEM230210P00060000 | 2023-02-07 12:41PM EST | 60.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NEM230210P00065000 | 2023-02-07 12:41PM EST | 65.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
