Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220819C00032500 | 2022-07-26 10:03AM EDT | 2022-08-19 | 13.70 | 13.95 | 14.15 | 0.00 | - | 21 | 24 | 50.00% |
| NEM220916C00032500 | 2022-07-19 10:16AM EDT | 2022-09-16 | 22.10 | 14.05 | 14.20 | 0.00 | - | 1 | 5 | 61.13% |
| NEM221021C00032500 | 2022-08-11 1:51PM EDT | 2022-10-21 | 13.30 | 14.00 | 14.20 | 0.00 | - | 2 | 10 | 48.63% |
| NEM221118C00032500 | 2022-08-04 10:01AM EDT | 2022-11-18 | 12.60 | 14.10 | 14.35 | 0.00 | - | 11 | 63 | 47.51% |
| NEM221216C00032500 | 2022-08-05 2:12PM EDT | 2022-12-16 | 12.55 | 14.10 | 14.35 | 0.00 | - | 6 | 3 | 41.85% |
| NEM230120C00032500 | 2022-06-16 2:52PM EDT | 2023-01-20 | 32.00 | 22.35 | 22.75 | 0.00 | - | 2 | 2 | 145.31% |
| NEM230317C00032500 | 2022-07-29 9:49AM EDT | 2023-03-17 | 13.75 | 14.45 | 14.65 | 0.00 | - | 5 | 5 | 38.04% |
| NEM230616C00032500 | 2022-08-04 10:12AM EDT | 2023-06-16 | 13.83 | 14.75 | 14.95 | 0.00 | - | 1 | 4 | 36.06% |
| NEM240119C00032500 | 2022-08-02 10:20AM EDT | 2024-01-19 | 15.70 | 15.35 | 15.70 | 0.00 | - | 1 | 155 | 34.18% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220819P00032500 | 2022-07-27 9:44AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 612 | 103.13% |
| NEM220916P00032500 | 2022-08-10 1:20PM EDT | 2022-09-16 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 474 | 55.47% |
| NEM221021P00032500 | 2022-08-04 2:27PM EDT | 2022-10-21 | 0.25 | 0.13 | 0.14 | 0.00 | - | 22 | 43 | 48.05% |
| NEM221118P00032500 | 2022-08-05 2:52PM EDT | 2022-11-18 | 0.44 | 0.26 | 0.30 | 0.00 | - | 1 | 5 | 47.56% |
| NEM221216P00032500 | 2022-08-10 11:51AM EDT | 2022-12-16 | 0.47 | 0.39 | 0.42 | 0.00 | - | 3 | 10 | 45.46% |
| NEM230120P00032500 | 2022-08-10 3:16PM EDT | 2023-01-20 | 0.66 | 0.53 | 0.57 | 0.00 | - | 4 | 6,917 | 43.60% |
| NEM230317P00032500 | 2022-08-05 9:31AM EDT | 2023-03-17 | 1.31 | 0.88 | 0.94 | 0.00 | - | 1 | 36 | 43.63% |
| NEM230616P00032500 | 2022-08-11 11:56AM EDT | 2023-06-16 | 1.48 | 1.35 | 1.43 | 0.00 | - | 1 | 18 | 42.33% |
| NEM240119P00032500 | 2022-08-12 9:30AM EDT | 2024-01-19 | 2.64 | 2.31 | 2.48 | -0.17 | -6.05% | 1 | 19 | 40.55% |
© 2022 Yahoo. All rights reserved.
