Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240802C00030000 | 2024-07-16 3:13PM EDT | 30.00 | 18.50 | 14.65 | 18.50 | 0.00 | - | - | 14 | 351.95% |
| NEM240802C00031000 | 2024-07-16 10:42AM EDT | 31.00 | 17.20 | 13.55 | 17.45 | 0.00 | - | - | 4 | 329.59% |
| NEM240802C00032000 | 2024-07-16 3:13PM EDT | 32.00 | 16.50 | 13.45 | 16.00 | 0.00 | - | - | 23 | 278.32% |
| NEM240802C00033000 | 2024-07-16 11:52AM EDT | 33.00 | 15.55 | 12.10 | 15.45 | 0.00 | - | - | 14 | 121.09% |
| NEM240802C00036000 | 2024-07-16 10:10AM EDT | 36.00 | 11.80 | 9.70 | 12.55 | 0.00 | - | - | 19 | 147.07% |
| NEM240802C00037000 | 2024-07-23 12:09PM EDT | 37.00 | 10.34 | 9.65 | 11.65 | 0.00 | - | 3 | 6 | 176.66% |
| NEM240802C00038000 | 2024-07-25 2:01PM EDT | 38.00 | 8.35 | 7.10 | 10.80 | 0.00 | - | 1 | 11 | 105.86% |
| NEM240802C00039000 | 2024-07-24 10:22AM EDT | 39.00 | 8.85 | 6.65 | 9.20 | 0.00 | - | 15 | 78 | 92.58% |
| NEM240802C00040000 | 2024-07-26 2:20PM EDT | 40.00 | 6.75 | 6.50 | 7.35 | +0.50 | +8.00% | 22 | 780 | 82.23% |
| NEM240802C00041000 | 2024-07-25 2:41PM EDT | 41.00 | 5.05 | 4.65 | 7.80 | 0.00 | - | 12 | 69 | 95.70% |
| NEM240802C00042000 | 2024-07-25 3:44PM EDT | 42.00 | 3.93 | 3.80 | 5.55 | 0.00 | - | 18 | 38 | 102.44% |
| NEM240802C00042500 | 2024-07-25 2:41PM EDT | 42.50 | 3.60 | 4.05 | 4.95 | 0.00 | - | 4 | 7 | 62.70% |
| NEM240802C00043000 | 2024-07-26 3:47PM EDT | 43.00 | 3.73 | 3.15 | 4.55 | +0.73 | +24.33% | 4 | 130 | 88.87% |
| NEM240802C00043500 | 2024-07-26 3:08PM EDT | 43.50 | 2.74 | 3.20 | 3.70 | +0.24 | +9.60% | 9 | 61 | 63.87% |
| NEM240802C00044000 | 2024-07-26 11:42AM EDT | 44.00 | 3.19 | 2.76 | 2.99 | +1.15 | +56.37% | 7 | 505 | 45.51% |
| NEM240802C00044500 | 2024-07-25 10:57AM EDT | 44.50 | 1.89 | 2.32 | 2.47 | 0.00 | - | 7 | 7 | 38.67% |
| NEM240802C00045000 | 2024-07-26 3:56PM EDT | 45.00 | 1.90 | 1.91 | 2.03 | +0.51 | +36.69% | 107 | 1,407 | 36.23% |
| NEM240802C00045500 | 2024-07-26 9:58AM EDT | 45.50 | 1.77 | 1.47 | 1.65 | +0.73 | +70.19% | 15 | 76 | 35.55% |
| NEM240802C00046000 | 2024-07-26 3:59PM EDT | 46.00 | 1.21 | 1.22 | 1.25 | +0.34 | +39.08% | 419 | 338 | 32.62% |
| NEM240802C00046500 | 2024-07-26 3:57PM EDT | 46.50 | 0.89 | 0.92 | 0.97 | +0.28 | +45.90% | 118 | 243 | 33.01% |
| NEM240802C00047000 | 2024-07-26 3:44PM EDT | 47.00 | 0.68 | 0.68 | 0.72 | +0.17 | +33.33% | 1,482 | 406 | 32.76% |
| NEM240802C00047500 | 2024-07-26 3:56PM EDT | 47.50 | 0.47 | 0.50 | 0.53 | +0.14 | +42.42% | 406 | 413 | 33.11% |
| NEM240802C00048000 | 2024-07-26 3:59PM EDT | 48.00 | 0.35 | 0.34 | 0.36 | +0.08 | +29.63% | 272 | 2,578 | 32.42% |
| NEM240802C00048500 | 2024-07-26 3:47PM EDT | 48.50 | 0.24 | 0.24 | 0.46 | +0.01 | +4.35% | 75 | 384 | 43.07% |
| NEM240802C00049000 | 2024-07-26 3:25PM EDT | 49.00 | 0.15 | 0.16 | 0.24 | +0.02 | +15.38% | 296 | 889 | 37.31% |
| NEM240802C00049500 | 2024-07-26 12:21PM EDT | 49.50 | 0.13 | 0.11 | 0.22 | +0.04 | +44.44% | 70 | 104 | 40.92% |
| NEM240802C00050000 | 2024-07-26 3:55PM EDT | 50.00 | 0.08 | 0.07 | 0.24 | +0.01 | +14.29% | 176 | 838 | 46.78% |
| NEM240802C00051000 | 2024-07-26 1:25PM EDT | 51.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 53 | 651 | 39.06% |
| NEM240802C00052000 | 2024-07-26 11:06AM EDT | 52.00 | 0.08 | 0.02 | 0.19 | +0.07 | +700.00% | 6 | 677 | 51.76% |
| NEM240802C00053000 | 2024-07-25 10:01AM EDT | 53.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 1 | 29 | 52.34% |
| NEM240802C00054000 | 2024-07-24 9:32AM EDT | 54.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | 200 | 205 | 51.95% |
| NEM240802C00055000 | 2024-07-25 9:30AM EDT | 55.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 10 | 556 | 57.42% |
| NEM240802C00056000 | 2024-07-24 3:59PM EDT | 56.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 6 | 610 | 81.05% |
| NEM240802C00057000 | 2024-07-24 10:06AM EDT | 57.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 119.34% |
| NEM240802C00058000 | 2024-07-23 3:02PM EDT | 58.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 9 | 137.70% |
| NEM240802C00060000 | 2024-07-24 12:49PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 28 | 52 | 94.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240802P00034000 | 2024-06-25 11:42AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 169.34% |
| NEM240802P00035000 | 2024-07-03 10:51AM EDT | 35.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 10 | 13 | 167.38% |
| NEM240802P00036000 | 2024-07-01 12:48PM EDT | 36.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 8 | 28 | 154.88% |
| NEM240802P00037000 | 2024-07-03 11:51AM EDT | 37.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 400 | 453 | 142.58% |
| NEM240802P00038000 | 2024-07-12 12:33PM EDT | 38.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 121.68% |
| NEM240802P00039000 | 2024-07-25 10:47AM EDT | 39.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 151 | 110.55% |
| NEM240802P00040000 | 2024-07-26 11:36AM EDT | 40.00 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 7 | 1,551 | 66.41% |
| NEM240802P00041000 | 2024-07-25 2:05PM EDT | 41.00 | 0.03 | 0.01 | 0.66 | 0.00 | - | 4 | 62 | 84.18% |
| NEM240802P00041500 | 2024-07-25 9:52AM EDT | 41.50 | 0.16 | 0.01 | 0.06 | 0.00 | - | 1 | 9 | 51.17% |
| NEM240802P00042000 | 2024-07-26 9:31AM EDT | 42.00 | 0.04 | 0.01 | 0.40 | -0.01 | -20.00% | 1 | 78 | 62.89% |
| NEM240802P00042500 | 2024-07-26 12:49PM EDT | 42.50 | 0.04 | 0.02 | 0.24 | -0.03 | -42.86% | 32 | 16 | 50.98% |
| NEM240802P00043000 | 2024-07-26 2:30PM EDT | 43.00 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 54 | 80 | 36.91% |
| NEM240802P00043500 | 2024-07-26 1:36PM EDT | 43.50 | 0.07 | 0.04 | 0.07 | -0.11 | -61.11% | 6 | 785 | 35.35% |
| NEM240802P00044000 | 2024-07-26 3:33PM EDT | 44.00 | 0.10 | 0.07 | 0.09 | -0.10 | -50.00% | 486 | 109 | 32.91% |
| NEM240802P00044500 | 2024-07-26 3:40PM EDT | 44.50 | 0.14 | 0.12 | 0.20 | -0.23 | -62.16% | 67 | 238 | 36.23% |
| NEM240802P00045000 | 2024-07-26 3:44PM EDT | 45.00 | 0.22 | 0.18 | 0.21 | -0.33 | -60.00% | 441 | 707 | 31.25% |
| NEM240802P00045500 | 2024-07-26 3:54PM EDT | 45.50 | 0.34 | 0.30 | 0.33 | -0.46 | -57.50% | 241 | 227 | 31.35% |
| NEM240802P00046000 | 2024-07-26 3:47PM EDT | 46.00 | 0.49 | 0.45 | 0.48 | -0.38 | -43.68% | 1,123 | 309 | 30.96% |
| NEM240802P00046500 | 2024-07-26 3:52PM EDT | 46.50 | 0.70 | 0.65 | 0.69 | -0.51 | -42.15% | 350 | 239 | 31.06% |
| NEM240802P00047000 | 2024-07-26 3:24PM EDT | 47.00 | 0.95 | 0.91 | 0.96 | -0.52 | -35.37% | 50 | 351 | 31.59% |
| NEM240802P00047500 | 2024-07-26 3:59PM EDT | 47.50 | 1.26 | 1.22 | 1.26 | -0.63 | -33.33% | 99 | 155 | 31.45% |
| NEM240802P00048000 | 2024-07-26 11:43AM EDT | 48.00 | 1.39 | 1.56 | 1.67 | -0.73 | -34.43% | 6 | 159 | 34.18% |
| NEM240802P00048500 | 2024-07-26 11:11AM EDT | 48.50 | 1.98 | 1.91 | 2.20 | -0.75 | -27.47% | 22 | 40 | 41.60% |
| NEM240802P00049000 | 2024-07-25 9:33AM EDT | 49.00 | 3.89 | 2.24 | 2.57 | 0.00 | - | 38 | 87 | 40.63% |
| NEM240802P00049500 | 2024-07-24 11:06AM EDT | 49.50 | 2.26 | 2.77 | 3.10 | 0.00 | - | 1 | 29 | 47.36% |
| NEM240802P00050000 | 2024-07-18 12:27PM EDT | 50.00 | 2.69 | 2.93 | 3.45 | 0.00 | - | 32 | 22 | 42.77% |
| NEM240802P00052000 | 2024-07-24 12:57PM EDT | 52.00 | 4.25 | 4.45 | 5.45 | 0.00 | - | 4 | 3 | 58.98% |
| NEM240802P00053000 | 2024-07-24 9:57AM EDT | 53.00 | 6.00 | 4.90 | 7.55 | +0.35 | +6.19% | 1 | 1 | 130.08% |
| NEM240802P00056000 | 2024-07-24 10:27AM EDT | 56.00 | 8.15 | 7.40 | 10.45 | 0.00 | - | 2 | 0 | 153.03% |
| NEM240802P00057000 | 2024-07-25 10:58AM EDT | 57.00 | 11.00 | 8.90 | 11.55 | 0.00 | - | 1 | 1 | 166.70% |
| NEM240802P00060000 | 2024-07-25 10:58AM EDT | 60.00 | 14.00 | 11.50 | 14.60 | 0.00 | - | - | - | 193.26% |
© 2024 Yahoo. All rights reserved.