NEM - Newmont Mining Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:40.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609C00040000 | 2023-06-08 2:14PM EDT | 2023-06-09 | 2.15 | 0.30 | 5.00 | +0.36 | +20.11% | 13 | 110 | 115.63% |
| NEM230616C00040000 | 2023-06-08 10:28AM EDT | 2023-06-16 | 2.65 | 2.13 | 2.39 | +0.53 | +25.00% | 20 | 3,282 | 41.90% |
| NEM230623C00040000 | 2023-06-07 11:38AM EDT | 2023-06-23 | 2.40 | 2.22 | 2.62 | 0.00 | - | 1 | 20 | 39.84% |
| NEM230630C00040000 | 2023-06-08 12:26PM EDT | 2023-06-30 | 2.93 | 0.45 | 5.00 | +0.44 | +17.67% | 52 | 98 | 95.07% |
| NEM230707C00040000 | 2023-05-31 12:20PM EDT | 2023-07-07 | 2.21 | 0.63 | 4.70 | 0.00 | - | 5 | 11 | 76.66% |
| NEM230714C00040000 | 2023-06-08 11:11AM EDT | 2023-07-14 | 3.20 | 2.76 | 3.05 | -0.31 | -8.83% | 5 | 1 | 35.60% |
| NEM230721C00040000 | 2023-06-08 10:25AM EDT | 2023-07-21 | 3.45 | 3.00 | 3.15 | +0.53 | +18.15% | 43 | 816 | 34.57% |
| NEM230818C00040000 | 2023-06-08 11:30AM EDT | 2023-08-18 | 3.86 | 3.60 | 3.80 | +0.21 | +5.75% | 1 | 2,200 | 36.60% |
| NEM230915C00040000 | 2023-06-08 12:29PM EDT | 2023-09-15 | 4.40 | 4.00 | 4.20 | +0.44 | +11.11% | 15 | 3,688 | 35.94% |
| NEM231020C00040000 | 2023-06-06 12:40PM EDT | 2023-10-20 | 4.40 | 4.40 | 4.60 | 0.00 | - | 14 | 49 | 35.08% |
| NEM231117C00040000 | 2023-06-07 12:39PM EDT | 2023-11-17 | 4.80 | 4.70 | 5.15 | 0.00 | - | 5 | 6 | 37.11% |
| NEM231215C00040000 | 2023-06-07 1:12PM EDT | 2023-12-15 | 5.12 | 5.05 | 5.50 | 0.00 | - | 2 | 24 | 37.33% |
| NEM240119C00040000 | 2023-06-08 3:45PM EDT | 2024-01-19 | 5.55 | 5.35 | 5.75 | +0.20 | +3.74% | 20 | 2,696 | 36.30% |
| NEM240315C00040000 | 2023-06-08 11:55AM EDT | 2024-03-15 | 6.23 | 5.90 | 6.35 | -0.37 | -5.61% | 1 | 10 | 36.77% |
| NEM240621C00040000 | 2023-06-07 10:37AM EDT | 2024-06-21 | 6.85 | 6.65 | 7.10 | 0.00 | - | 25 | 132 | 36.28% |
| NEM250117C00040000 | 2023-06-08 1:54PM EDT | 2025-01-17 | 8.29 | 7.95 | 8.30 | +0.19 | +2.35% | 2 | 638 | 35.05% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230609P00040000 | 2023-06-08 10:16AM EDT | 2023-06-09 | 0.04 | 0.00 | 0.58 | +0.02 | +100.00% | 3 | 268 | 82.03% |
| NEM230616P00040000 | 2023-06-08 3:45PM EDT | 2023-06-16 | 0.17 | 0.13 | 0.19 | -0.04 | -19.05% | 86 | 13,018 | 32.91% |
| NEM230623P00040000 | 2023-06-08 2:31PM EDT | 2023-06-23 | 0.27 | 0.19 | 0.39 | -0.10 | -27.03% | 4 | 89 | 32.96% |
| NEM230630P00040000 | 2023-06-08 1:24PM EDT | 2023-06-30 | 0.41 | 0.35 | 1.08 | -0.09 | -18.00% | 16 | 171 | 47.07% |
| NEM230707P00040000 | 2023-06-08 1:54PM EDT | 2023-07-07 | 0.51 | 0.35 | 4.80 | -0.20 | -28.17% | 1 | 34 | 74.78% |
| NEM230721P00040000 | 2023-06-08 3:48PM EDT | 2023-07-21 | 0.81 | 0.78 | 0.84 | -0.05 | -5.81% | 100 | 1,689 | 29.32% |
| NEM230818P00040000 | 2023-06-08 1:49PM EDT | 2023-08-18 | 1.26 | 1.24 | 1.35 | -0.11 | -8.03% | 21 | 1,454 | 30.62% |
| NEM230915P00040000 | 2023-06-08 2:21PM EDT | 2023-09-15 | 1.70 | 1.60 | 1.83 | -0.10 | -5.56% | 2 | 1,826 | 31.91% |
| NEM231020P00040000 | 2023-06-06 3:57PM EDT | 2023-10-20 | 2.15 | 2.02 | 2.19 | 0.00 | - | 43 | 139 | 31.25% |
| NEM231117P00040000 | 2023-06-06 12:04PM EDT | 2023-11-17 | 2.58 | 2.25 | 2.56 | 0.00 | - | 171 | 217 | 31.95% |
| NEM231215P00040000 | 2023-06-05 10:37AM EDT | 2023-12-15 | 2.90 | 2.60 | 2.89 | 0.00 | - | 20 | 486 | 32.40% |
| NEM240119P00040000 | 2023-06-07 11:57AM EDT | 2024-01-19 | 2.90 | 2.87 | 3.20 | -0.26 | -8.23% | 1 | 3,739 | 32.25% |
| NEM240315P00040000 | 2023-06-08 10:21AM EDT | 2024-03-15 | 3.37 | 3.40 | 3.70 | -0.18 | -5.07% | 1 | 756 | 32.45% |
| NEM240621P00040000 | 2023-06-08 10:30AM EDT | 2024-06-21 | 4.00 | 4.00 | 4.35 | -0.30 | -6.98% | 3 | 2,543 | 31.95% |
| NEM250117P00040000 | 2023-06-05 10:15AM EDT | 2025-01-17 | 5.18 | 5.05 | 5.50 | -0.25 | -4.60% | 3 | 2,482 | 31.32% |
© 2023 Yahoo. All rights reserved.