Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00040000 | 2024-05-08 3:26PM EDT | 2024-05-10 | 1.58 | 0.00 | 0.00 | 0.00 | - | 37 | 655 | 0.00% |
| NEM240517C00040000 | 2024-05-08 2:50PM EDT | 2024-05-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 136 | 12,402 | 0.00% |
| NEM240524C00040000 | 2024-05-08 2:15PM EDT | 2024-05-24 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 504 | 0.00% |
| NEM240531C00040000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 2.13 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 0.00% |
| NEM240607C00040000 | 2024-05-08 11:17AM EDT | 2024-06-07 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| NEM240614C00040000 | 2024-05-08 1:43PM EDT | 2024-06-14 | 2.53 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| NEM240621C00040000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 119 | 11,334 | 0.00% |
| NEM240719C00040000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 250 | 2,476 | 0.00% |
| NEM240920C00040000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 218 | 14,155 | 0.00% |
| NEM241220C00040000 | 2024-05-08 1:01PM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 416 | 650 | 0.00% |
| NEM250117C00040000 | 2024-05-08 1:51PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 14,973 | 0.00% |
| NEM260116C00040000 | 2024-05-08 12:02PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,292 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00040000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 455 | 792 | 12.50% |
| NEM240517P00040000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 959 | 2,197 | 6.25% |
| NEM240524P00040000 | 2024-05-08 3:22PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 191 | 6.25% |
| NEM240531P00040000 | 2024-05-08 2:25PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 6.25% |
| NEM240607P00040000 | 2024-05-08 3:48PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 24 | 328 | 3.13% |
| NEM240621P00040000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 44 | 16,780 | 3.13% |
| NEM240719P00040000 | 2024-05-08 3:20PM EDT | 2024-07-19 | 1.53 | 0.00 | 0.00 | 0.00 | - | 123 | 1,426 | 3.13% |
| NEM240920P00040000 | 2024-05-08 3:42PM EDT | 2024-09-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 45 | 7,394 | 1.56% |
| NEM241220P00040000 | 2024-05-06 12:59PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 21 | 195 | 1.56% |
| NEM250117P00040000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 39 | 6,940 | 1.56% |
| NEM260116P00040000 | 2024-05-08 3:53PM EDT | 2026-01-16 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 4,197 | 0.78% |
© 2024 Yahoo. All rights reserved.