Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00042500 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.16 | 0.13 | 0.16 | -0.20 | -55.56% | 54 | 226 | 35.06% |
| NEM240517C00042500 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.39 | -0.22 | -36.67% | 356 | 18,264 | 34.08% |
| NEM240621C00042500 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.16 | 1.12 | 1.15 | -0.22 | -15.94% | 631 | 12,561 | 32.13% |
| NEM240719C00042500 | 2024-05-03 2:12PM EDT | 2024-07-19 | 1.76 | 1.68 | 1.70 | -0.22 | -11.11% | 185 | 2,055 | 33.25% |
| NEM240920C00042500 | 2024-05-03 3:35PM EDT | 2024-09-20 | 2.73 | 2.71 | 2.76 | -0.39 | -12.50% | 56 | 5,423 | 35.29% |
| NEM241220C00042500 | 2024-05-03 1:22PM EDT | 2024-12-20 | 3.90 | 1.98 | 3.95 | -0.35 | -8.24% | 16 | 280 | 36.69% |
| NEM250117C00042500 | 2024-05-03 3:42PM EDT | 2025-01-17 | 4.19 | 4.10 | 4.25 | -0.28 | -6.26% | 47 | 6,808 | 36.84% |
| NEM260116C00042500 | 2024-05-03 11:24AM EDT | 2026-01-16 | 7.25 | 7.10 | 7.30 | -0.05 | -0.68% | 6 | 1,382 | 38.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00042500 | 2024-05-03 1:05PM EDT | 2024-05-10 | 1.72 | 1.72 | 2.13 | +0.10 | +6.17% | 24 | 139 | 44.04% |
| NEM240517P00042500 | 2024-05-03 3:45PM EDT | 2024-05-17 | 2.23 | 1.95 | 2.23 | +0.37 | +19.89% | 2 | 979 | 34.08% |
| NEM240621P00042500 | 2024-05-03 3:08PM EDT | 2024-06-21 | 2.87 | 2.92 | 2.95 | +0.11 | +3.99% | 96 | 7,815 | 31.45% |
| NEM240719P00042500 | 2024-05-03 10:11AM EDT | 2024-07-19 | 3.15 | 3.30 | 3.35 | +0.02 | +0.64% | 18 | 2,172 | 30.62% |
| NEM240920P00042500 | 2024-05-03 12:46PM EDT | 2024-09-20 | 4.10 | 4.10 | 4.20 | +0.10 | +2.50% | 404 | 5,725 | 31.29% |
| NEM241220P00042500 | 2024-05-02 3:22PM EDT | 2024-12-20 | 4.94 | 4.90 | 5.50 | +0.18 | +3.78% | 1 | 28 | 34.45% |
| NEM250117P00042500 | 2024-05-02 9:51AM EDT | 2025-01-17 | 5.35 | 5.10 | 5.25 | 0.00 | - | 2 | 3,618 | 30.70% |
| NEM260116P00042500 | 2024-05-03 2:07PM EDT | 2026-01-16 | 7.35 | 7.00 | 7.20 | +0.40 | +5.76% | 3 | 882 | 29.00% |
© 2024 Yahoo. All rights reserved.