Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,321.45 -4.83 (-0.15%) Nikkei
39,719.89 +546.74 (+1.40%) Hang Seng
18,120.12 +47.22 (+0.26%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,588.70 +592.72 (+0.97%) CMC Crypto 200
1,278.75 -5.04 (-0.39%)
Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628C00030000 | 2024-06-21 3:47PM EDT | 30.00 | 12.35 | 10.90 | 13.20 | 0.00 | - | 30 | 30 | 224.22% |
| NEM240628C00033000 | 2024-06-18 10:01AM EDT | 33.00 | 8.60 | 7.90 | 9.90 | 0.00 | - | 14 | 16 | 50.00% |
| NEM240628C00034000 | 2024-06-18 9:48AM EDT | 34.00 | 7.50 | 6.40 | 9.65 | 0.00 | - | - | 1 | 146.88% |
| NEM240628C00035000 | 2024-06-24 11:44AM EDT | 35.00 | 7.70 | 5.90 | 7.30 | 0.00 | - | 8 | 41 | 176.56% |
| NEM240628C00036000 | 2024-06-24 11:28AM EDT | 36.00 | 6.75 | 4.05 | 6.95 | 0.00 | - | 2 | 2 | 225.39% |
| NEM240628C00036500 | 2024-06-20 9:46AM EDT | 36.50 | 5.65 | 3.55 | 5.55 | 0.00 | - | - | 26 | 110.16% |
| NEM240628C00037000 | 2024-06-14 1:35PM EDT | 37.00 | 3.88 | 3.90 | 5.20 | 0.00 | - | - | 3 | 124.02% |
| NEM240628C00037500 | 2024-06-24 1:57PM EDT | 37.50 | 5.22 | 3.40 | 5.50 | 0.00 | - | 1 | 1 | 72.66% |
| NEM240628C00038000 | 2024-06-24 3:25PM EDT | 38.00 | 4.91 | 2.88 | 4.55 | 0.00 | - | 6 | 13 | 140.82% |
| NEM240628C00038500 | 2024-06-17 9:37AM EDT | 38.50 | 2.84 | 2.46 | 3.55 | 0.00 | - | - | 12 | 76.56% |
| NEM240628C00039000 | 2024-06-24 3:16PM EDT | 39.00 | 3.30 | 1.90 | 3.05 | 0.00 | - | 3 | 41 | 67.97% |
| NEM240628C00039500 | 2024-06-20 2:35PM EDT | 39.50 | 3.56 | 1.43 | 2.56 | 0.00 | - | - | 17 | 60.35% |
| NEM240628C00040000 | 2024-06-25 11:34AM EDT | 40.00 | 2.10 | 1.92 | 2.07 | 0.00 | - | 7 | 116 | 52.54% |
| NEM240628C00040500 | 2024-06-25 12:09PM EDT | 40.50 | 1.70 | 1.37 | 1.57 | 0.00 | - | 30 | 210 | 42.97% |
| NEM240628C00041000 | 2024-06-25 3:47PM EDT | 41.00 | 1.11 | 1.06 | 1.14 | 0.00 | - | 4 | 575 | 38.87% |
| NEM240628C00041500 | 2024-06-25 3:50PM EDT | 41.50 | 0.62 | 0.71 | 0.76 | 0.00 | - | 14 | 186 | 35.55% |
| NEM240628C00042000 | 2024-06-25 3:50PM EDT | 42.00 | 0.42 | 0.44 | 0.48 | 0.00 | - | 96 | 734 | 34.86% |
| NEM240628C00042500 | 2024-06-25 3:59PM EDT | 42.50 | 0.27 | 0.25 | 0.29 | 0.00 | - | 97 | 485 | 35.16% |
| NEM240628C00043000 | 2024-06-25 3:50PM EDT | 43.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 378 | 1,260 | 36.13% |
| NEM240628C00043500 | 2024-06-25 3:58PM EDT | 43.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 208 | 833 | 36.33% |
| NEM240628C00044000 | 2024-06-25 2:27PM EDT | 44.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 124 | 2,218 | 37.50% |
| NEM240628C00044500 | 2024-06-25 1:01PM EDT | 44.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 7 | 294 | 44.14% |
| NEM240628C00045000 | 2024-06-25 10:47AM EDT | 45.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 546 | 56.06% |
| NEM240628C00045500 | 2024-06-25 12:16PM EDT | 45.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 170 | 69.92% |
| NEM240628C00046000 | 2024-06-25 12:35PM EDT | 46.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 110 | 54.69% |
| NEM240628C00046500 | 2024-06-24 2:20PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 25.00% |
| NEM240628C00047000 | 2024-06-25 1:21PM EDT | 47.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 30 | 104 | 120.90% |
| NEM240628C00048000 | 2024-06-25 1:18PM EDT | 48.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 25 | 87 | 82.03% |
| NEM240628C00049000 | 2024-06-25 12:41PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 630 | 743 | 68.75% |
| NEM240628C00050000 | 2024-06-25 11:40AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,166 | 147 | 85.94% |
| NEM240628C00051000 | 2024-06-24 9:34AM EDT | 51.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 80 | 130.47% |
| NEM240628C00053000 | 2024-06-21 11:18AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 110.94% |
| NEM240628C00055000 | 2024-06-20 10:41AM EDT | 55.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 233.40% |
| NEM240628C00060000 | 2024-06-20 11:12AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240628P00030000 | 2024-06-17 10:34AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
| NEM240628P00032000 | 2024-06-20 3:11PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 112.50% |
| NEM240628P00033000 | 2024-06-21 11:17AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 108 | 100.00% |
| NEM240628P00034000 | 2024-06-21 11:17AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 96.88% |
| NEM240628P00035000 | 2024-06-25 11:38AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 930 | 155 | 78.13% |
| NEM240628P00036000 | 2024-06-25 3:52PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 25 | 78.13% |
| NEM240628P00037000 | 2024-06-25 11:56AM EDT | 37.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 35 | 892 | 94.53% |
| NEM240628P00037500 | 2024-06-20 1:20PM EDT | 37.50 | 0.11 | 0.01 | 0.28 | 0.00 | - | - | 2 | 92.58% |
| NEM240628P00038000 | 2024-06-24 11:49AM EDT | 38.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 10 | 298 | 84.38% |
| NEM240628P00038500 | 2024-06-20 1:38PM EDT | 38.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 15 | 54.69% |
| NEM240628P00039000 | 2024-06-25 10:19AM EDT | 39.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 6 | 371 | 57.23% |
| NEM240628P00039500 | 2024-06-25 3:16PM EDT | 39.50 | 0.02 | 0.02 | 0.09 | 0.00 | - | 1 | 97 | 50.98% |
| NEM240628P00040000 | 2024-06-25 3:57PM EDT | 40.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 743 | 39.84% |
| NEM240628P00040500 | 2024-06-25 9:43AM EDT | 40.50 | 0.06 | 0.07 | 0.10 | 0.00 | - | 5 | 315 | 35.55% |
| NEM240628P00041000 | 2024-06-25 12:30PM EDT | 41.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 44 | 723 | 33.01% |
| NEM240628P00041500 | 2024-06-25 3:18PM EDT | 41.50 | 0.25 | 0.27 | 0.31 | 0.00 | - | 64 | 744 | 32.03% |
| NEM240628P00042000 | 2024-06-25 3:50PM EDT | 42.00 | 0.52 | 0.50 | 0.56 | 0.00 | - | 187 | 1,194 | 33.50% |
| NEM240628P00042500 | 2024-06-25 3:59PM EDT | 42.50 | 0.82 | 0.81 | 0.85 | 0.00 | - | 98 | 472 | 32.32% |
| NEM240628P00043000 | 2024-06-25 1:54PM EDT | 43.00 | 1.08 | 1.17 | 1.27 | 0.00 | - | 9 | 362 | 36.13% |
| NEM240628P00043500 | 2024-06-25 11:07AM EDT | 43.50 | 1.54 | 1.60 | 1.83 | 0.00 | - | 5 | 26 | 50.78% |
| NEM240628P00044000 | 2024-06-24 3:54PM EDT | 44.00 | 1.42 | 2.02 | 2.37 | 0.00 | - | 2 | 221 | 63.28% |
| NEM240628P00045000 | 2024-06-20 2:34PM EDT | 45.00 | 2.23 | 2.93 | 4.15 | 0.00 | - | 4 | 34 | 96.09% |
| NEM240628P00046000 | 2024-06-25 11:29AM EDT | 46.00 | 3.90 | 2.70 | 5.15 | 0.00 | - | 9 | 10 | 163.97% |
| NEM240628P00047000 | 2024-06-24 9:47AM EDT | 47.00 | 4.30 | 4.35 | 7.00 | 0.00 | - | 2 | 2 | 141.41% |
| NEM240628P00048000 | 2024-06-25 1:10PM EDT | 48.00 | 6.00 | 5.00 | 7.15 | 0.00 | - | 1 | 2 | 198.83% |
| NEM240628P00051000 | 2024-05-22 10:39AM EDT | 51.00 | 8.40 | 6.75 | 10.70 | 0.00 | - | - | 0 | 290.63% |
| NEM240628P00055000 | 2024-06-24 10:07AM EDT | 55.00 | 12.10 | 12.65 | 14.15 | 0.00 | - | 4 | 2 | 207.81% |
© 2024 Yahoo. All rights reserved.