Newmont Mining Corporation (NEM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00050000 | 2024-04-25 3:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 324 | 132.81% |
| NEM240503C00050000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 221 | 49.22% |
| NEM240510C00050000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 0.11 | 0.04 | 0.09 | 0.00 | - | 187 | 207 | 46.09% |
| NEM240517C00050000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 15 | 1,505 | 38.97% |
| NEM240524C00050000 | 2024-04-26 10:04AM EDT | 2024-05-24 | 0.12 | 0.13 | 0.15 | -0.16 | -57.14% | 14 | 35 | 37.11% |
| NEM240531C00050000 | 2024-04-25 2:22PM EDT | 2024-05-31 | 0.38 | 0.17 | 0.20 | 0.00 | - | 25 | 26 | 35.65% |
| NEM240621C00050000 | 2024-04-26 11:54AM EDT | 2024-06-21 | 0.40 | 0.39 | 0.40 | -0.21 | -34.43% | 739 | 6,919 | 34.33% |
| NEM240719C00050000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 0.72 | 0.71 | 0.73 | -0.29 | -28.71% | 524 | 574 | 34.40% |
| NEM240920C00050000 | 2024-04-26 11:13AM EDT | 2024-09-20 | 1.55 | 1.51 | 1.53 | -0.40 | -20.51% | 203 | 3,988 | 35.44% |
| NEM241220C00050000 | 2024-04-26 11:46AM EDT | 2024-12-20 | 2.58 | 2.53 | 2.61 | -0.42 | -14.00% | 43 | 316 | 36.59% |
| NEM250117C00050000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 2.84 | 2.82 | 2.88 | -0.41 | -12.62% | 588 | 41,142 | 36.59% |
| NEM260116C00050000 | 2024-04-26 11:31AM EDT | 2026-01-16 | 6.00 | 5.90 | 6.10 | -0.40 | -6.25% | 12 | 4,107 | 38.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240621P00050000 | 2024-04-25 1:19PM EDT | 2024-06-21 | 6.94 | 7.60 | 7.75 | 0.00 | - | 5 | 73 | 39.31% |
| NEM240719P00050000 | 2024-04-26 11:56AM EDT | 2024-07-19 | 7.85 | 7.80 | 7.90 | +0.66 | +9.18% | 18 | 12 | 34.84% |
| NEM240920P00050000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 8.25 | 8.30 | 8.45 | +0.65 | +8.55% | 4 | 48 | 32.98% |
| NEM250117P00050000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 9.10 | 9.10 | 9.25 | +0.45 | +5.20% | 1 | 1,126 | 30.88% |
| NEM260116P00050000 | 2024-04-25 2:09PM EDT | 2026-01-16 | 10.35 | 10.80 | 11.15 | 0.00 | - | 6 | 648 | 29.03% |
© 2024 Yahoo. All rights reserved.