UK markets open in 4 hours 20 minutes
NIKKEI 225
38,335.65 +783.49 (+2.09%) HANG SENG
17,058.92 +229.99 (+1.37%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,332.40 -9.70 (-0.41%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,440.27 -244.30 (-0.46%)
Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00024000 | 2024-04-16 1:50PM EDT | 24.00 | 14.15 | 11.35 | 13.95 | 0.00 | - | - | 19 | 325.39% |
| NEM240426C00030000 | 2024-04-23 10:42AM EDT | 30.00 | 7.55 | 7.65 | 9.70 | -1.25 | -14.20% | 6 | 42 | 293.75% |
| NEM240426C00031000 | 2024-04-04 12:15PM EDT | 31.00 | 6.85 | 6.40 | 8.75 | 0.00 | - | 2 | 2 | 254.49% |
| NEM240426C00032000 | 2024-04-22 3:46PM EDT | 32.00 | 5.09 | 5.60 | 7.65 | 0.00 | - | 5 | 6 | 233.01% |
| NEM240426C00033000 | 2024-04-22 3:46PM EDT | 33.00 | 4.21 | 3.70 | 6.70 | 0.00 | - | 16 | 73 | 159.38% |
| NEM240426C00034000 | 2024-04-22 3:50PM EDT | 34.00 | 3.40 | 2.76 | 4.15 | -0.10 | -2.86% | 32 | 587 | 130.08% |
| NEM240426C00034500 | 2024-04-19 3:44PM EDT | 34.50 | 4.60 | 2.95 | 4.35 | 0.00 | - | 8 | 17 | 118.16% |
| NEM240426C00035000 | 2024-04-23 2:53PM EDT | 35.00 | 2.67 | 2.55 | 3.70 | +0.05 | +1.91% | 20 | 387 | 103.71% |
| NEM240426C00035500 | 2024-04-23 10:10AM EDT | 35.50 | 2.10 | 2.27 | 2.38 | -0.19 | -8.30% | 14 | 5 | 57.42% |
| NEM240426C00036000 | 2024-04-23 10:23AM EDT | 36.00 | 1.90 | 1.49 | 2.07 | +0.02 | +1.06% | 38 | 797 | 74.22% |
| NEM240426C00036500 | 2024-04-23 3:41PM EDT | 36.50 | 1.43 | 1.48 | 1.55 | -0.57 | -28.50% | 30 | 46 | 56.84% |
| NEM240426C00037000 | 2024-04-23 3:51PM EDT | 37.00 | 1.17 | 1.14 | 1.19 | +0.03 | +2.63% | 572 | 1,072 | 56.06% |
| NEM240426C00037500 | 2024-04-23 3:49PM EDT | 37.50 | 0.86 | 0.85 | 0.89 | 0.00 | - | 113 | 228 | 55.86% |
| NEM240426C00038000 | 2024-04-23 3:59PM EDT | 38.00 | 0.63 | 0.62 | 0.65 | +0.01 | +1.61% | 2,607 | 1,004 | 56.35% |
| NEM240426C00038500 | 2024-04-23 3:41PM EDT | 38.50 | 0.42 | 0.43 | 0.46 | -0.07 | -14.29% | 304 | 1,100 | 56.45% |
| NEM240426C00039000 | 2024-04-23 3:53PM EDT | 39.00 | 0.32 | 0.29 | 0.32 | +0.02 | +6.67% | 2,859 | 3,834 | 56.84% |
| NEM240426C00039500 | 2024-04-23 3:48PM EDT | 39.50 | 0.19 | 0.20 | 0.23 | -0.04 | -17.39% | 297 | 955 | 58.40% |
| NEM240426C00040000 | 2024-04-23 3:56PM EDT | 40.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 894 | 2,482 | 59.38% |
| NEM240426C00040500 | 2024-04-23 3:56PM EDT | 40.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 34 | 1,621 | 61.72% |
| NEM240426C00041000 | 2024-04-23 1:59PM EDT | 41.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 28 | 1,285 | 63.67% |
| NEM240426C00041500 | 2024-04-23 2:23PM EDT | 41.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 31 | 94 | 67.19% |
| NEM240426C00042000 | 2024-04-23 1:19PM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 219 | 1,925 | 72.66% |
| NEM240426C00042500 | 2024-04-23 1:40PM EDT | 42.50 | 0.04 | 0.02 | 0.65 | -0.01 | -20.00% | 8 | 84 | 124.41% |
| NEM240426C00043000 | 2024-04-22 3:58PM EDT | 43.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 427 | 1,607 | 75.78% |
| NEM240426C00043500 | 2024-04-23 11:07AM EDT | 43.50 | 0.03 | 0.01 | 1.29 | 0.00 | - | 1 | 163 | 175.59% |
| NEM240426C00044000 | 2024-04-23 1:54PM EDT | 44.00 | 0.01 | 0.01 | 0.15 | -0.04 | -80.00% | 1 | 168 | 103.52% |
| NEM240426C00044500 | 2024-04-22 9:30AM EDT | 44.50 | 0.07 | 0.00 | 1.28 | 0.00 | - | 1 | 11 | 191.02% |
| NEM240426C00045000 | 2024-04-23 12:16PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 402 | 82.81% |
| NEM240426C00045500 | 2024-04-15 2:35PM EDT | 45.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 2 | 87.50% |
| NEM240426C00046000 | 2024-04-19 2:08PM EDT | 46.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 92.19% |
| NEM240426C00046500 | 2024-04-16 3:06PM EDT | 46.50 | 1.03 | 0.00 | 1.27 | 0.00 | - | - | 200 | 220.70% |
| NEM240426C00047000 | 2024-04-19 12:10PM EDT | 47.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 194.53% |
| NEM240426C00048000 | 2024-04-15 9:30AM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 207.23% |
| NEM240426C00049000 | 2024-04-15 1:21PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 219.53% |
| NEM240426C00049500 | 2024-04-19 11:10AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 126.56% |
| NEM240426C00050000 | 2024-04-22 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 310 | 131.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426P00028000 | 2024-03-19 10:32AM EDT | 28.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 259.96% |
| NEM240426P00029000 | 2024-04-22 9:30AM EDT | 29.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 135.94% |
| NEM240426P00030000 | 2024-04-23 11:34AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 101 | 96.88% |
| NEM240426P00031000 | 2024-04-23 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.78 | -0.01 | -50.00% | 30 | 240 | 192.58% |
| NEM240426P00032000 | 2024-04-23 3:18PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 315 | 84.38% |
| NEM240426P00033000 | 2024-04-22 3:55PM EDT | 33.00 | 0.05 | 0.01 | 0.15 | +0.02 | +66.67% | 1 | 925 | 95.31% |
| NEM240426P00033500 | 2024-04-22 1:09PM EDT | 33.50 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 164.06% |
| NEM240426P00034000 | 2024-04-23 12:48PM EDT | 34.00 | 0.03 | 0.03 | 0.25 | -0.37 | -92.50% | 210 | 584 | 89.84% |
| NEM240426P00034500 | 2024-04-23 1:34PM EDT | 34.50 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 7 | 8 | 60.94% |
| NEM240426P00035000 | 2024-04-23 10:59AM EDT | 35.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 3 | 1,348 | 58.59% |
| NEM240426P00035500 | 2024-04-23 1:45PM EDT | 35.50 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 42 | 443 | 56.64% |
| NEM240426P00036000 | 2024-04-23 3:39PM EDT | 36.00 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 753 | 2,335 | 54.49% |
| NEM240426P00036500 | 2024-04-23 2:26PM EDT | 36.50 | 0.28 | 0.27 | 0.28 | -0.15 | -34.88% | 1,585 | 218 | 54.10% |
| NEM240426P00037000 | 2024-04-23 3:18PM EDT | 37.00 | 0.43 | 0.42 | 0.44 | -0.19 | -30.65% | 842 | 1,274 | 54.10% |
| NEM240426P00037500 | 2024-04-23 3:49PM EDT | 37.50 | 0.63 | 0.62 | 0.66 | -0.20 | -24.10% | 273 | 740 | 54.49% |
| NEM240426P00038000 | 2024-04-23 2:12PM EDT | 38.00 | 0.90 | 0.87 | 0.92 | -0.22 | -19.64% | 503 | 916 | 54.10% |
| NEM240426P00038500 | 2024-04-23 3:10PM EDT | 38.50 | 1.29 | 1.19 | 1.23 | -0.12 | -8.51% | 113 | 554 | 54.39% |
| NEM240426P00039000 | 2024-04-23 3:04PM EDT | 39.00 | 1.67 | 1.53 | 1.61 | -0.16 | -8.74% | 173 | 2,133 | 54.49% |
| NEM240426P00039500 | 2024-04-23 3:38PM EDT | 39.50 | 2.06 | 1.76 | 2.21 | +0.10 | +5.10% | 69 | 125 | 56.25% |
| NEM240426P00040000 | 2024-04-23 3:26PM EDT | 40.00 | 2.46 | 2.37 | 2.52 | +0.02 | +0.82% | 61 | 958 | 60.74% |
| NEM240426P00040500 | 2024-04-23 12:53PM EDT | 40.50 | 2.89 | 1.92 | 3.65 | -0.10 | -3.34% | 6 | 55 | 137.70% |
| NEM240426P00041000 | 2024-04-23 3:39PM EDT | 41.00 | 3.46 | 2.86 | 4.40 | -0.09 | -2.54% | 10 | 141 | 99.61% |
| NEM240426P00042000 | 2024-04-19 9:37AM EDT | 42.00 | 3.45 | 2.99 | 5.35 | 0.00 | - | 7 | 34 | 185.94% |
| NEM240426P00043000 | 2024-04-23 9:35AM EDT | 43.00 | 5.94 | 4.00 | 7.15 | +1.81 | +43.83% | 1 | 2 | 125.78% |
| NEM240426P00045500 | 2024-04-22 10:06AM EDT | 45.50 | 7.80 | 6.75 | 8.75 | 0.00 | - | 1 | 0 | 239.45% |
© 2024 Yahoo. All rights reserved.