NEM - Newmont Mining Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609C00030000 | 2023-05-11 11:19AM EDT | 30.00 | 16.92 | 11.95 | 12.25 | 0.00 | - | - | 1 | 98.44% |
| NEM230609C00038500 | 2023-05-31 11:02AM EDT | 38.50 | 2.57 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 57.42% |
| NEM230609C00039000 | 2023-06-01 11:07AM EDT | 39.00 | 3.18 | 3.05 | 3.25 | 0.00 | - | 150 | 163 | 47.27% |
| NEM230609C00040000 | 2023-06-02 3:16PM EDT | 40.00 | 2.11 | 2.12 | 2.28 | -0.50 | -19.16% | 18 | 118 | 37.89% |
| NEM230609C00040500 | 2023-06-02 3:13PM EDT | 40.50 | 1.60 | 1.70 | 1.84 | -0.59 | -26.94% | 6 | 71 | 35.45% |
| NEM230609C00041000 | 2023-06-02 2:28PM EDT | 41.00 | 1.33 | 1.34 | 1.44 | -0.45 | -25.28% | 135 | 140 | 33.79% |
| NEM230609C00041500 | 2023-06-02 3:48PM EDT | 41.50 | 0.95 | 1.01 | 1.06 | -0.44 | -31.65% | 177 | 92 | 31.49% |
| NEM230609C00042000 | 2023-06-02 3:56PM EDT | 42.00 | 0.74 | 0.71 | 0.74 | -0.34 | -31.48% | 245 | 376 | 29.88% |
| NEM230609C00042500 | 2023-06-02 3:29PM EDT | 42.50 | 0.47 | 0.48 | 0.51 | -0.33 | -41.25% | 66 | 919 | 29.79% |
| NEM230609C00043000 | 2023-06-02 3:58PM EDT | 43.00 | 0.33 | 0.30 | 0.35 | -0.27 | -45.00% | 238 | 845 | 30.37% |
| NEM230609C00043500 | 2023-06-02 3:54PM EDT | 43.50 | 0.21 | 0.19 | 0.23 | -0.20 | -48.78% | 95 | 0 | 30.76% |
| NEM230609C00044000 | 2023-06-02 3:53PM EDT | 44.00 | 0.13 | 0.11 | 0.15 | -0.17 | -56.67% | 267 | 107 | 31.45% |
| NEM230609C00044500 | 2023-06-02 3:57PM EDT | 44.50 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 29 | 84 | 32.42% |
| NEM230609C00045000 | 2023-06-02 12:52PM EDT | 45.00 | 0.07 | 0.04 | 0.07 | -0.08 | -53.33% | 71 | 269 | 33.79% |
| NEM230609C00045500 | 2023-06-02 2:37PM EDT | 45.50 | 0.05 | 0.03 | 0.07 | -0.05 | -50.00% | 96 | 14 | 37.89% |
| NEM230609C00046000 | 2023-06-01 3:11PM EDT | 46.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 40.63% |
| NEM230609C00046500 | 2023-05-26 1:45PM EDT | 46.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 47.27% |
| NEM230609C00047000 | 2023-06-02 1:29PM EDT | 47.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 1 | 42 | 49.61% |
| NEM230609C00047500 | 2023-05-23 12:33PM EDT | 47.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
| NEM230609C00048000 | 2023-05-25 12:58PM EDT | 48.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 73 | 52.34% |
| NEM230609C00049000 | 2023-05-30 11:43AM EDT | 49.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 55.08% |
| NEM230609C00050000 | 2023-06-02 1:03PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 107 | 62.50% |
| NEM230609C00051000 | 2023-05-30 1:09PM EDT | 51.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 70 | 67.19% |
| NEM230609C00052000 | 2023-05-15 12:59PM EDT | 52.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 70.31% |
| NEM230609C00053000 | 2023-05-31 11:14AM EDT | 53.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 65 | 73.44% |
| NEM230609C00054000 | 2023-05-24 12:32PM EDT | 54.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 257 | 78.91% |
| NEM230609C00055000 | 2023-05-25 3:25PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 6 | 83.59% |
| NEM230609C00056000 | 2023-05-30 9:40AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 91.41% |
| NEM230609C00057000 | 2023-05-04 12:40PM EDT | 57.00 | 0.36 | 0.00 | 0.06 | 0.00 | - | 26 | 27 | 98.44% |
| NEM230609C00060000 | 2023-05-04 11:48AM EDT | 60.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 112.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609P00032000 | 2023-05-25 1:43PM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 75.00% |
| NEM230609P00035000 | 2023-05-30 11:38AM EDT | 35.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 57.03% |
| NEM230609P00037000 | 2023-06-02 2:07PM EDT | 37.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 88 | 49.22% |
| NEM230609P00037500 | 2023-06-01 10:54AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 44.53% |
| NEM230609P00038000 | 2023-06-02 2:31PM EDT | 38.00 | 0.02 | 0.01 | 0.06 | -0.12 | -85.71% | 4 | 51 | 46.09% |
| NEM230609P00039000 | 2023-06-02 3:46PM EDT | 39.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 27 | 393 | 36.72% |
| NEM230609P00039500 | 2023-06-02 2:22PM EDT | 39.50 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 5 | 390 | 35.16% |
| NEM230609P00040000 | 2023-06-02 3:54PM EDT | 40.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 142 | 151 | 34.18% |
| NEM230609P00040500 | 2023-06-02 3:53PM EDT | 40.50 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 48 | 102 | 32.32% |
| NEM230609P00041000 | 2023-06-02 3:56PM EDT | 41.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 73 | 44 | 31.25% |
| NEM230609P00041500 | 2023-06-02 3:07PM EDT | 41.50 | 0.49 | 0.41 | 0.43 | +0.08 | +19.51% | 47 | 157 | 29.69% |
| NEM230609P00042000 | 2023-06-02 3:45PM EDT | 42.00 | 0.63 | 0.60 | 0.63 | +0.05 | +8.62% | 94 | 224 | 29.00% |
| NEM230609P00042500 | 2023-06-02 3:20PM EDT | 42.50 | 0.97 | 0.87 | 0.91 | +0.17 | +21.25% | 189 | 106 | 29.35% |
| NEM230609P00043000 | 2023-06-02 2:48PM EDT | 43.00 | 1.26 | 1.18 | 1.28 | +0.26 | +26.00% | 41 | 170 | 31.35% |
| NEM230609P00043500 | 2023-06-01 1:49PM EDT | 43.50 | 1.33 | 1.57 | 1.68 | 0.00 | - | 34 | 86 | 33.01% |
| NEM230609P00044000 | 2023-06-02 12:11PM EDT | 44.00 | 1.88 | 1.98 | 2.14 | +0.19 | +11.24% | 7 | 238 | 36.72% |
| NEM230609P00045000 | 2023-06-01 1:27PM EDT | 45.00 | 2.63 | 2.89 | 3.10 | +0.10 | +3.95% | 2 | 134 | 44.53% |
| NEM230609P00045500 | 2023-05-26 9:38AM EDT | 45.50 | 5.02 | 3.35 | 3.60 | 0.00 | - | 8 | 0 | 49.41% |
| NEM230609P00046000 | 2023-05-30 11:43AM EDT | 46.00 | 5.62 | 3.85 | 4.05 | 0.00 | - | 1 | 0 | 49.61% |
| NEM230609P00046500 | 2023-05-30 10:00AM EDT | 46.50 | 6.00 | 4.25 | 4.60 | 0.00 | - | 2 | 0 | 58.59% |
| NEM230609P00047000 | 2023-06-01 9:34AM EDT | 47.00 | 6.00 | 4.85 | 5.05 | 0.00 | - | 3 | 3 | 58.20% |
| NEM230609P00048000 | 2023-06-01 9:56AM EDT | 48.00 | 6.94 | 5.80 | 6.05 | 0.00 | - | 1 | 1 | 66.21% |
| NEM230609P00049000 | 2023-06-02 11:23AM EDT | 49.00 | 6.65 | 6.80 | 7.10 | +0.23 | +3.58% | 1 | 2 | 57.81% |
| NEM230609P00050000 | 2023-06-02 9:40AM EDT | 50.00 | 7.65 | 7.80 | 8.10 | -1.85 | -19.47% | 2 | 1 | 64.06% |
| NEM230609P00051000 | 2023-05-08 10:33AM EDT | 51.00 | 3.60 | 8.80 | 9.10 | 0.00 | - | 10 | 0 | 69.92% |
| NEM230609P00052000 | 2023-05-12 9:30AM EDT | 52.00 | 6.70 | 9.75 | 10.10 | 0.00 | - | 1 | 0 | 65.63% |
© 2023 Yahoo. All rights reserved.