NEM - Newmont Mining Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230602C00045000 | 2023-05-26 10:04AM EDT | 2023-06-02 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 53 | 494 | 53.52% |
| NEM230609C00045000 | 2023-05-26 11:39AM EDT | 2023-06-09 | 0.09 | 0.04 | 0.11 | +0.01 | +12.50% | 1 | 166 | 39.45% |
| NEM230616C00045000 | 2023-05-26 3:30PM EDT | 2023-06-16 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 37 | 6,317 | 36.23% |
| NEM230623C00045000 | 2023-05-26 9:56AM EDT | 2023-06-23 | 0.30 | 0.22 | 0.29 | +0.03 | +11.11% | 2 | 97 | 35.21% |
| NEM230630C00045000 | 2023-05-26 3:51PM EDT | 2023-06-30 | 0.35 | 0.31 | 0.40 | -0.03 | -7.89% | 54 | 104 | 34.86% |
| NEM230707C00045000 | 2023-05-26 2:52PM EDT | 2023-07-07 | 0.40 | 0.38 | 0.48 | -0.07 | -14.89% | 66 | 51 | 33.84% |
| NEM230721C00045000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.66 | 0.61 | 0.65 | -0.01 | -1.49% | 231 | 1,347 | 32.84% |
| NEM230818C00045000 | 2023-05-26 2:23PM EDT | 2023-08-18 | 1.06 | 1.08 | 1.18 | -0.10 | -8.62% | 93 | 222 | 35.01% |
| NEM230915C00045000 | 2023-05-26 3:20PM EDT | 2023-09-15 | 1.45 | 1.42 | 1.51 | -0.10 | -6.45% | 232 | 4,255 | 34.40% |
| NEM231020C00045000 | 2023-05-26 1:32PM EDT | 2023-10-20 | 1.79 | 1.85 | 1.98 | -0.16 | -8.21% | 2 | 29 | 34.91% |
| NEM231117C00045000 | 2023-05-26 12:48PM EDT | 2023-11-17 | 2.24 | 2.22 | 2.38 | -0.15 | -6.28% | 10 | 68 | 35.73% |
| NEM231215C00045000 | 2023-05-25 9:55AM EDT | 2023-12-15 | 2.66 | 2.53 | 2.69 | 0.00 | - | 2 | 73 | 35.82% |
| NEM240119C00045000 | 2023-05-26 3:11PM EDT | 2024-01-19 | 2.88 | 2.84 | 2.98 | -0.07 | -2.37% | 1,377 | 2,679 | 35.33% |
| NEM240315C00045000 | 2023-05-26 12:28PM EDT | 2024-03-15 | 3.45 | 3.40 | 3.55 | -0.05 | -1.43% | 20 | 36 | 35.76% |
| NEM240621C00045000 | 2023-05-26 3:24PM EDT | 2024-06-21 | 4.22 | 4.15 | 4.35 | -0.08 | -1.86% | 3 | 129 | 35.74% |
| NEM250117C00045000 | 2023-05-26 3:01PM EDT | 2025-01-17 | 5.55 | 5.45 | 5.90 | -0.15 | -2.63% | 24 | 2,845 | 36.27% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM230602P00045000 | 2023-05-25 1:52PM EDT | 2023-06-02 | 4.55 | 4.60 | 4.90 | 0.00 | - | 24 | 133 | 91.89% |
| NEM230609P00045000 | 2023-05-26 12:19PM EDT | 2023-06-09 | 4.89 | 4.60 | 4.90 | +0.14 | +2.95% | 10 | 147 | 59.28% |
| NEM230616P00045000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 4.82 | 4.75 | 4.85 | -0.02 | -0.41% | 383 | 12,933 | 50.98% |
| NEM230623P00045000 | 2023-05-24 1:29PM EDT | 2023-06-23 | 3.82 | 4.75 | 5.00 | 0.00 | - | 1 | 41 | 48.24% |
| NEM230630P00045000 | 2023-05-26 9:54AM EDT | 2023-06-30 | 4.60 | 4.80 | 5.05 | -0.22 | -4.56% | 1 | 40 | 44.14% |
| NEM230707P00045000 | 2023-05-25 10:26AM EDT | 2023-07-07 | 4.85 | 4.80 | 5.10 | 0.00 | - | - | 1 | 41.26% |
| NEM230721P00045000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 5.10 | 4.95 | 5.25 | +0.08 | +1.59% | 11 | 1,005 | 38.48% |
| NEM230818P00045000 | 2023-05-26 1:42PM EDT | 2023-08-18 | 5.64 | 5.35 | 5.50 | +0.23 | +4.25% | 3 | 31 | 35.03% |
| NEM230915P00045000 | 2023-05-26 3:53PM EDT | 2023-09-15 | 5.82 | 5.60 | 5.90 | +0.07 | +1.22% | 234 | 2,847 | 35.28% |
| NEM231020P00045000 | 2023-05-25 10:31AM EDT | 2023-10-20 | 6.09 | 6.00 | 6.25 | 0.00 | - | 1 | 136 | 34.41% |
| NEM231117P00045000 | 2023-05-26 3:53PM EDT | 2023-11-17 | 6.40 | 6.30 | 6.50 | +0.70 | +12.28% | 1 | 352 | 33.88% |
| NEM231215P00045000 | 2023-05-26 2:24PM EDT | 2023-12-15 | 6.90 | 6.55 | 6.90 | +0.28 | +4.23% | 11 | 1,577 | 34.89% |
| NEM240119P00045000 | 2023-05-25 10:09AM EDT | 2024-01-19 | 6.90 | 6.90 | 7.05 | 0.00 | - | 14 | 5,468 | 33.39% |
| NEM240315P00045000 | 2023-05-24 2:29PM EDT | 2024-03-15 | 6.78 | 7.30 | 7.55 | 0.00 | - | - | 6 | 33.55% |
| NEM240621P00045000 | 2023-05-24 2:33PM EDT | 2024-06-21 | 7.38 | 7.90 | 8.15 | 0.00 | - | 7 | 1,787 | 32.65% |
| NEM250117P00045000 | 2023-05-25 2:03PM EDT | 2025-01-17 | 8.95 | 9.00 | 9.20 | 0.00 | - | 10 | 2,623 | 31.40% |
© 2023 Yahoo. All rights reserved.