Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00045000 | 2024-05-07 10:34AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 50 | 1,687 | 47.66% |
| NEM240517C00045000 | 2024-05-07 11:20AM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 77 | 19,301 | 36.13% |
| NEM240524C00045000 | 2024-05-07 10:44AM EDT | 2024-05-24 | 0.25 | 0.22 | 0.25 | +0.03 | +13.64% | 3 | 653 | 34.38% |
| NEM240531C00045000 | 2024-05-07 11:13AM EDT | 2024-05-31 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 6 | 948 | 33.11% |
| NEM240607C00045000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.45 | 0.44 | 0.50 | 0.00 | - | 27 | 231 | 33.25% |
| NEM240614C00045000 | 2024-05-06 3:24PM EDT | 2024-06-14 | 0.56 | 0.58 | 0.62 | 0.00 | - | 21 | 32 | 33.01% |
| NEM240621C00045000 | 2024-05-07 11:27AM EDT | 2024-06-21 | 0.73 | 0.70 | 0.72 | +0.04 | +5.80% | 117 | 22,046 | 32.50% |
| NEM240719C00045000 | 2024-05-07 11:30AM EDT | 2024-07-19 | 1.25 | 1.24 | 1.27 | +0.05 | +4.17% | 62 | 6,767 | 34.13% |
| NEM240920C00045000 | 2024-05-07 10:38AM EDT | 2024-09-20 | 2.27 | 2.20 | 2.24 | +0.10 | +4.61% | 37 | 7,669 | 35.23% |
| NEM241220C00045000 | 2024-05-07 11:17AM EDT | 2024-12-20 | 3.37 | 3.30 | 3.45 | +0.05 | +1.51% | 69 | 807 | 36.72% |
| NEM250117C00045000 | 2024-05-07 10:44AM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | +0.10 | +2.74% | 40 | 27,049 | 36.83% |
| NEM260116C00045000 | 2024-05-07 11:31AM EDT | 2026-01-16 | 6.75 | 6.65 | 6.85 | +0.10 | +1.50% | 94 | 3,739 | 38.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00045000 | 2024-05-03 10:48AM EDT | 2024-05-10 | 4.15 | 1.99 | 4.75 | 0.00 | - | 4 | 4 | 148.05% |
| NEM240517P00045000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 3.85 | 3.40 | 3.55 | 0.00 | - | 1 | 77 | 32.81% |
| NEM240524P00045000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 4.55 | 2.96 | 3.60 | 0.00 | - | - | 1 | 28.81% |
| NEM240531P00045000 | 2024-04-29 10:18AM EDT | 2024-05-31 | 3.56 | 3.55 | 3.70 | 0.00 | - | 2 | 56 | 28.81% |
| NEM240621P00045000 | 2024-05-06 1:36PM EDT | 2024-06-21 | 4.44 | 4.05 | 4.15 | 0.00 | - | 14 | 2,316 | 31.89% |
| NEM240719P00045000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 5.30 | 4.35 | 4.50 | 0.00 | - | 26 | 108 | 30.69% |
| NEM240920P00045000 | 2024-05-06 12:34PM EDT | 2024-09-20 | 5.40 | 5.15 | 5.25 | 0.00 | - | 1 | 397 | 30.62% |
| NEM241220P00045000 | 2024-05-01 12:23PM EDT | 2024-12-20 | 6.60 | 5.90 | 6.05 | 0.00 | - | 8 | 10 | 30.08% |
| NEM250117P00045000 | 2024-05-07 10:58AM EDT | 2025-01-17 | 6.20 | 6.15 | 6.25 | -0.10 | -1.59% | 4 | 5,946 | 29.86% |
| NEM260116P00045000 | 2024-05-06 1:21PM EDT | 2026-01-16 | 8.40 | 8.05 | 8.75 | 0.00 | - | 1 | 154 | 30.84% |
© 2024 Yahoo. All rights reserved.