UK markets closed

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.98+0.75 (+1.82%)
At close: 04:00PM EDT
42.01 +0.03 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240531C000350002024-05-24 3:17PM EDT2024-05-316.936.907.60+0.13+1.91%619122.85%
NEM240607C000350002024-05-24 11:10AM EDT2024-06-077.056.907.50+0.80+12.80%2675.10%
NEM240621C000350002024-05-24 3:37PM EDT2024-06-217.056.759.00+0.75+11.90%1610,98680.03%
NEM240719C000350002024-05-23 1:08PM EDT2024-07-196.757.057.300.00-5110339.21%
NEM240816C000350002024-05-23 2:06PM EDT2024-08-166.857.508.600.00--1058.37%
NEM240920C000350002024-05-23 2:44PM EDT2024-09-207.327.757.900.00-5316,17138.14%
NEM241220C000350002024-05-24 12:56PM EDT2024-12-208.608.609.50-1.75-16.91%91,57946.02%
NEM250117C000350002024-05-24 2:35PM EDT2025-01-178.858.909.00+0.56+6.76%486,90738.38%
NEM250620C000350002024-05-23 1:39PM EDT2025-06-209.648.5510.600.00-32141.52%
NEM260116C000350002024-05-23 3:12PM EDT2026-01-1611.2511.3012.300.00-275,34243.05%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEM240531P000350002024-05-22 3:50PM EDT2024-05-310.040.010.070.00-34181.64%
NEM240607P000350002024-05-06 12:22PM EDT2024-06-070.080.010.350.00-162571.48%
NEM240614P000350002024-05-14 12:31PM EDT2024-06-140.050.021.200.00-645081.15%
NEM240621P000350002024-05-24 1:29PM EDT2024-06-210.060.050.15-0.02-25.00%1210,52946.48%
NEM240628P000350002024-05-21 11:54AM EDT2024-06-280.100.030.500.00-3357.52%
NEM240719P000350002024-05-24 11:05AM EDT2024-07-190.160.150.18-0.06-27.27%61,10333.69%
NEM240816P000350002024-05-24 12:27PM EDT2024-08-160.350.340.38-0.07-16.67%155733.50%
NEM240920P000350002024-05-24 2:43PM EDT2024-09-200.590.570.60-0.11-15.71%310,21732.52%
NEM241220P000350002024-05-23 9:39AM EDT2024-12-201.271.161.260.00-128032.67%
NEM250117P000350002024-05-24 3:59PM EDT2025-01-171.381.161.43-0.17-10.97%64712,93932.46%
NEM250620P000350002024-05-24 3:02PM EDT2025-06-202.222.122.31+0.09+4.23%71,02432.07%
NEM260116P000350002024-05-24 10:58AM EDT2026-01-163.103.003.20-0.15-4.62%583,82831.09%