UK Markets closed
NIKKEI 225
28,546.98 +727.68 (+2.62%) HANG SENG
20,175.62 +93.22 (+0.46%) CRUDE OIL
91.86 -0.23 (-0.25%) GOLD FUTURES
1,817.00 +1.50 (+0.08%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
19,977.78 -320.68 (-1.58%)
Newmont Mining Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220819C00047500 | 2022-08-11 2:03PM EDT | 2022-08-19 | 0.33 | 0.28 | 0.31 | -0.04 | -10.81% | 41 | 1,623 | 28.42% |
| NEM220826C00047500 | 2022-08-11 1:35PM EDT | 2022-08-26 | 0.66 | 0.57 | 0.62 | +0.06 | +10.00% | 862 | 219 | 29.00% |
| NEM220916C00047500 | 2022-08-11 2:20PM EDT | 2022-09-16 | 1.15 | 1.11 | 1.14 | -0.06 | -4.96% | 1,879 | 7,267 | 27.42% |
| NEM221021C00047500 | 2022-08-11 2:04PM EDT | 2022-10-21 | 2.00 | 1.93 | 1.98 | +0.02 | +1.01% | 415 | 1,982 | 29.76% |
| NEM221118C00047500 | 2022-08-11 2:33PM EDT | 2022-11-18 | 2.59 | 2.56 | 2.61 | -0.03 | -1.15% | 56 | 1,226 | 31.69% |
| NEM221216C00047500 | 2022-08-11 2:21PM EDT | 2022-12-16 | 3.00 | 2.95 | 3.00 | +0.10 | +3.45% | 25 | 1,171 | 31.49% |
| NEM230120C00047500 | 2022-08-11 2:16PM EDT | 2023-01-20 | 3.40 | 3.35 | 3.45 | -0.05 | -1.45% | 326 | 1,749 | 31.51% |
| NEM230317C00047500 | 2022-08-11 2:09PM EDT | 2023-03-17 | 4.15 | 4.05 | 4.20 | +0.11 | +2.72% | 8 | 315 | 32.36% |
| NEM230616C00047500 | 2022-08-11 12:53PM EDT | 2023-06-16 | 5.15 | 4.90 | 5.15 | +0.40 | +8.42% | 11 | 573 | 32.73% |
| NEM240119C00047500 | 2022-08-11 10:33AM EDT | 2024-01-19 | 7.10 | 6.65 | 6.85 | +0.40 | +5.97% | 100 | 591 | 32.74% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM220819P00047500 | 2022-08-11 11:42AM EDT | 2022-08-19 | 1.93 | 2.18 | 2.25 | -1.38 | -41.69% | 9 | 211 | 70.61% |
| NEM220826P00047500 | 2022-08-08 12:32PM EDT | 2022-08-26 | 2.78 | 2.45 | 2.52 | 0.00 | - | - | 53 | 55.76% |
| NEM220916P00047500 | 2022-08-11 12:37PM EDT | 2022-09-16 | 3.35 | 3.40 | 3.50 | -0.62 | -15.62% | 86 | 786 | 51.59% |
| NEM221021P00047500 | 2022-08-11 10:23AM EDT | 2022-10-21 | 3.75 | 4.15 | 4.25 | -0.82 | -17.94% | 17 | 378 | 46.14% |
| NEM221118P00047500 | 2022-08-11 10:27AM EDT | 2022-11-18 | 4.35 | 4.65 | 4.75 | -0.85 | -16.35% | 2 | 598 | 44.14% |
| NEM221216P00047500 | 2022-08-11 1:04PM EDT | 2022-12-16 | 5.15 | 5.30 | 5.45 | -0.75 | -12.71% | 83 | 304 | 45.33% |
| NEM230120P00047500 | 2022-08-11 11:41AM EDT | 2023-01-20 | 5.50 | 5.65 | 5.80 | -0.84 | -13.25% | 81 | 1,636 | 42.92% |
| NEM230317P00047500 | 2022-08-10 3:43PM EDT | 2023-03-17 | 6.40 | 6.40 | 6.55 | -0.30 | -4.48% | 19 | 368 | 42.21% |
| NEM230616P00047500 | 2022-08-11 11:10AM EDT | 2023-06-16 | 7.30 | 7.30 | 7.50 | -0.70 | -8.75% | 2 | 270 | 41.03% |
| NEM240119P00047500 | 2022-08-11 2:17PM EDT | 2024-01-19 | 9.04 | 8.90 | 9.25 | -0.16 | -1.74% | 14 | 364 | 39.38% |
© 2022 Yahoo. All rights reserved.
