NEM - Newmont Mining Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230602C00035000 | 2023-05-18 10:21AM EDT | 35.00 | 8.27 | 5.50 | 5.90 | 0.00 | - | 1 | 4 | 62.50% |
| NEM230602C00038500 | 2023-05-26 10:03AM EDT | 38.50 | 2.46 | 2.16 | 2.34 | +0.16 | +6.96% | 5 | 10 | 45.12% |
| NEM230602C00039000 | 2023-05-26 1:49PM EDT | 39.00 | 1.49 | 1.70 | 1.88 | -0.38 | -20.32% | 37 | 150 | 41.02% |
| NEM230602C00039500 | 2023-05-26 2:42PM EDT | 39.50 | 1.16 | 1.29 | 1.36 | -0.41 | -26.11% | 371 | 169 | 31.64% |
| NEM230602C00040000 | 2023-05-26 3:53PM EDT | 40.00 | 0.93 | 0.92 | 0.99 | -0.17 | -15.45% | 92 | 296 | 31.25% |
| NEM230602C00040500 | 2023-05-26 3:55PM EDT | 40.50 | 0.65 | 0.63 | 0.69 | -0.08 | -10.96% | 166 | 32 | 31.45% |
| NEM230602C00041000 | 2023-05-26 3:59PM EDT | 41.00 | 0.41 | 0.41 | 0.45 | -0.13 | -24.07% | 125 | 151 | 31.25% |
| NEM230602C00041500 | 2023-05-26 3:45PM EDT | 41.50 | 0.28 | 0.25 | 0.30 | -0.10 | -26.32% | 138 | 27 | 32.62% |
| NEM230602C00042000 | 2023-05-26 3:58PM EDT | 42.00 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 108 | 147 | 32.81% |
| NEM230602C00042500 | 2023-05-26 3:58PM EDT | 42.50 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 150 | 169 | 33.59% |
| NEM230602C00043000 | 2023-05-26 3:34PM EDT | 43.00 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 318 | 727 | 36.33% |
| NEM230602C00043500 | 2023-05-26 3:44PM EDT | 43.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 152 | 219 | 39.06% |
| NEM230602C00044000 | 2023-05-26 10:35AM EDT | 44.00 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 21 | 469 | 48.24% |
| NEM230602C00044500 | 2023-05-26 3:09PM EDT | 44.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 34 | 63 | 46.88% |
| NEM230602C00045000 | 2023-05-26 10:04AM EDT | 45.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 53 | 494 | 53.52% |
| NEM230602C00045500 | 2023-05-26 10:22AM EDT | 45.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 55.86% |
| NEM230602C00046000 | 2023-05-26 3:20PM EDT | 46.00 | 0.05 | 0.00 | 0.04 | -0.05 | -50.00% | 6 | 67 | 51.56% |
| NEM230602C00046500 | 2023-05-22 12:22PM EDT | 46.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 26 | 64 | 57.03% |
| NEM230602C00047000 | 2023-05-24 1:14PM EDT | 47.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 162 | 60.94% |
| NEM230602C00047500 | 2023-05-22 2:07PM EDT | 47.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 59 | 64.84% |
| NEM230602C00048000 | 2023-05-23 11:26AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 173 | 68.75% |
| NEM230602C00048500 | 2023-05-22 3:15PM EDT | 48.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 32 | 71.88% |
| NEM230602C00049000 | 2023-05-25 10:03AM EDT | 49.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 72 | 75.78% |
| NEM230602C00049500 | 2023-05-15 12:57PM EDT | 49.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
| NEM230602C00050000 | 2023-05-26 9:44AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 50 | 669 | 82.03% |
| NEM230602C00051000 | 2023-05-26 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 143 | 85.94% |
| NEM230602C00052000 | 2023-05-26 2:49PM EDT | 52.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 13 | 82 | 97.66% |
| NEM230602C00053000 | 2023-05-26 1:30PM EDT | 53.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 25 | 98.44% |
| NEM230602C00054000 | 2023-05-19 9:59AM EDT | 54.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 104.69% |
| NEM230602C00055000 | 2023-05-25 1:01PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 212 | 110.94% |
| NEM230602C00056000 | 2023-05-26 2:47PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 26 | 118.75% |
| NEM230602C00057000 | 2023-05-09 10:00AM EDT | 57.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 128.13% |
| NEM230602C00058000 | 2023-05-25 3:09PM EDT | 58.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 129.69% |
| NEM230602C00060000 | 2023-05-04 3:23PM EDT | 60.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | - | 2 | 146.88% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230602P00037000 | 2023-05-26 3:52PM EDT | 37.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 11 | 2 | 50.00% |
| NEM230602P00037500 | 2023-05-25 1:03PM EDT | 37.50 | 0.11 | 0.06 | 0.09 | 0.00 | - | - | 45 | 50.78% |
| NEM230602P00038000 | 2023-05-26 3:58PM EDT | 38.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 137 | 32 | 49.02% |
| NEM230602P00038500 | 2023-05-26 3:56PM EDT | 38.50 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 33 | 17 | 48.63% |
| NEM230602P00039000 | 2023-05-26 3:34PM EDT | 39.00 | 0.28 | 0.24 | 0.29 | -0.04 | -12.50% | 31 | 70 | 47.85% |
| NEM230602P00039500 | 2023-05-26 3:48PM EDT | 39.50 | 0.38 | 0.36 | 0.42 | -0.04 | -9.52% | 34 | 3 | 47.46% |
| NEM230602P00040000 | 2023-05-26 3:41PM EDT | 40.00 | 0.57 | 0.55 | 0.61 | -0.08 | -12.31% | 168 | 455 | 48.34% |
| NEM230602P00040500 | 2023-05-26 3:52PM EDT | 40.50 | 0.82 | 0.77 | 0.84 | -0.05 | -5.75% | 19 | 58 | 48.93% |
| NEM230602P00041000 | 2023-05-26 3:55PM EDT | 41.00 | 1.10 | 1.07 | 1.15 | -0.06 | -5.17% | 14 | 107 | 51.47% |
| NEM230602P00041500 | 2023-05-26 3:52PM EDT | 41.50 | 1.47 | 1.42 | 1.50 | +0.02 | +1.38% | 36 | 356 | 51.95% |
| NEM230602P00042000 | 2023-05-26 3:52PM EDT | 42.00 | 1.87 | 1.82 | 1.90 | +0.05 | +2.75% | 25 | 480 | 55.66% |
| NEM230602P00042500 | 2023-05-26 3:52PM EDT | 42.50 | 2.34 | 2.26 | 2.35 | +0.10 | +4.46% | 3 | 59 | 60.74% |
| NEM230602P00043000 | 2023-05-26 3:55PM EDT | 43.00 | 2.79 | 2.73 | 2.87 | +0.09 | +3.33% | 16 | 241 | 68.16% |
| NEM230602P00043500 | 2023-05-26 10:08AM EDT | 43.50 | 3.06 | 3.20 | 3.35 | +0.69 | +29.11% | 1 | 414 | 73.83% |
| NEM230602P00044000 | 2023-05-26 10:36AM EDT | 44.00 | 3.70 | 3.60 | 3.90 | +0.07 | +1.93% | 10 | 304 | 78.91% |
| NEM230602P00044500 | 2023-05-26 10:47AM EDT | 44.50 | 4.25 | 4.05 | 4.45 | +2.11 | +98.60% | 2 | 13 | 85.55% |
| NEM230602P00045000 | 2023-05-25 1:52PM EDT | 45.00 | 4.55 | 4.60 | 4.90 | 0.00 | - | 24 | 133 | 91.89% |
| NEM230602P00045500 | 2023-05-25 11:34AM EDT | 45.50 | 5.17 | 5.05 | 5.40 | 0.00 | - | 16 | 22 | 96.00% |
| NEM230602P00046000 | 2023-05-26 1:46PM EDT | 46.00 | 6.00 | 5.55 | 5.90 | +0.40 | +7.14% | 6 | 82 | 101.95% |
| NEM230602P00046500 | 2023-05-25 1:45PM EDT | 46.50 | 6.12 | 6.00 | 6.45 | 0.00 | - | 3 | 52 | 107.62% |
| NEM230602P00047000 | 2023-05-25 12:57PM EDT | 47.00 | 6.72 | 6.50 | 6.95 | 0.00 | - | 3 | 45 | 113.28% |
| NEM230602P00047500 | 2023-05-25 10:38AM EDT | 47.50 | 7.05 | 7.05 | 7.45 | 0.00 | - | 7 | 18 | 120.90% |
| NEM230602P00048000 | 2023-05-25 3:52PM EDT | 48.00 | 7.75 | 7.55 | 7.90 | 0.00 | - | 1 | 74 | 124.02% |
| NEM230602P00049000 | 2023-05-26 11:14AM EDT | 49.00 | 9.02 | 8.55 | 8.90 | +0.41 | +4.76% | 1 | 18 | 134.18% |
| NEM230602P00049500 | 2023-05-17 10:14AM EDT | 49.50 | 4.85 | 8.95 | 9.45 | 0.00 | - | - | 10 | 136.72% |
| NEM230602P00050000 | 2023-05-24 2:21PM EDT | 50.00 | 8.44 | 9.50 | 9.95 | 0.00 | - | 44 | 49 | 143.95% |
| NEM230602P00051000 | 2023-05-25 1:06PM EDT | 51.00 | 10.77 | 10.55 | 10.90 | 0.00 | - | 1 | 9 | 153.52% |
| NEM230602P00052000 | 2023-05-16 12:38PM EDT | 52.00 | 7.35 | 11.55 | 11.95 | 0.00 | - | 2 | 3 | 165.23% |
| NEM230602P00053000 | 2023-04-21 1:15PM EDT | 53.00 | 5.85 | 9.45 | 9.85 | 0.00 | - | 116 | 119 | 0.00% |
| NEM230602P00054000 | 2023-05-19 9:41AM EDT | 54.00 | 11.00 | 13.55 | 13.95 | 0.00 | - | 3 | 3 | 182.62% |
| NEM230602P00055000 | 2023-05-12 1:44PM EDT | 55.00 | 9.69 | 14.50 | 14.90 | 0.00 | - | 1 | 1 | 184.96% |
| NEM230602P00056000 | 2023-04-13 9:45AM EDT | 56.00 | 6.10 | 10.15 | 10.55 | 0.00 | - | - | 50 | 0.00% |
| NEM230602P00065000 | 2023-04-17 9:35AM EDT | 65.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.