Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,131.91 -3,197.62 (-4.97%) CMC Crypto 200
1,266.95 -42.77 (-3.27%)
Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| NEM240628C00033000 | 2024-06-18 10:01AM EDT | 33.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| NEM240628C00034000 | 2024-06-18 9:48AM EDT | 34.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NEM240628C00035000 | 2024-06-21 3:50PM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 0.00% |
| NEM240628C00036000 | 2024-06-04 11:24AM EDT | 36.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NEM240628C00036500 | 2024-06-20 9:46AM EDT | 36.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| NEM240628C00037000 | 2024-06-14 1:35PM EDT | 37.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NEM240628C00037500 | 2024-06-13 3:55PM EDT | 37.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NEM240628C00038000 | 2024-06-18 3:55PM EDT | 38.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| NEM240628C00038500 | 2024-06-17 9:37AM EDT | 38.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| NEM240628C00039000 | 2024-06-21 1:57PM EDT | 39.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| NEM240628C00039500 | 2024-06-20 2:35PM EDT | 39.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| NEM240628C00040000 | 2024-06-21 3:58PM EDT | 40.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 48 | 115 | 0.00% |
| NEM240628C00040500 | 2024-06-21 10:24AM EDT | 40.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 30 | 210 | 0.00% |
| NEM240628C00041000 | 2024-06-21 1:44PM EDT | 41.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 89 | 575 | 0.00% |
| NEM240628C00041500 | 2024-06-21 2:43PM EDT | 41.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 182 | 0.00% |
| NEM240628C00042000 | 2024-06-21 3:50PM EDT | 42.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 249 | 727 | 0.00% |
| NEM240628C00042500 | 2024-06-21 3:57PM EDT | 42.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 349 | 457 | 1.56% |
| NEM240628C00043000 | 2024-06-21 3:59PM EDT | 43.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 685 | 1,239 | 6.25% |
| NEM240628C00043500 | 2024-06-21 3:57PM EDT | 43.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 101 | 244 | 6.25% |
| NEM240628C00044000 | 2024-06-21 3:38PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 209 | 1,585 | 12.50% |
| NEM240628C00044500 | 2024-06-21 3:51PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 138 | 12.50% |
| NEM240628C00045000 | 2024-06-21 3:50PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 83 | 492 | 12.50% |
| NEM240628C00045500 | 2024-06-21 12:30PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 58 | 12.50% |
| NEM240628C00046000 | 2024-06-21 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 25.00% |
| NEM240628C00046500 | 2024-06-21 3:00PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| NEM240628C00047000 | 2024-06-21 11:57AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| NEM240628C00048000 | 2024-06-21 2:58PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 25.00% |
| NEM240628C00049000 | 2024-06-06 2:31PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 510 | 610 | 25.00% |
| NEM240628C00050000 | 2024-06-20 3:03PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| NEM240628C00051000 | 2024-06-21 3:41PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 79 | 50.00% |
| NEM240628C00053000 | 2024-06-21 11:18AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NEM240628C00055000 | 2024-06-20 10:41AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| 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 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NEM240628P00032000 | 2024-06-20 3:11PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| NEM240628P00033000 | 2024-06-21 11:17AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 108 | 50.00% |
| NEM240628P00034000 | 2024-06-21 11:17AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NEM240628P00035000 | 2024-06-21 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 50.00% |
| NEM240628P00036000 | 2024-06-11 12:26PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 25.00% |
| NEM240628P00037000 | 2024-06-14 3:19PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 891 | 25.00% |
| NEM240628P00037500 | 2024-06-20 1:20PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NEM240628P00038000 | 2024-06-21 3:53PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 303 | 25.00% |
| NEM240628P00038500 | 2024-06-20 1:38PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| NEM240628P00039000 | 2024-06-21 2:51PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 128 | 371 | 12.50% |
| NEM240628P00039500 | 2024-06-21 12:59PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| NEM240628P00040000 | 2024-06-21 11:32AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 403 | 859 | 12.50% |
| NEM240628P00040500 | 2024-06-21 3:25PM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 272 | 316 | 12.50% |
| NEM240628P00041000 | 2024-06-21 3:50PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 206 | 726 | 6.25% |
| NEM240628P00041500 | 2024-06-21 3:57PM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 123 | 277 | 6.25% |
| NEM240628P00042000 | 2024-06-21 3:59PM EDT | 42.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 140 | 342 | 1.56% |
| NEM240628P00042500 | 2024-06-21 3:56PM EDT | 42.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 140 | 400 | 0.00% |
| NEM240628P00043000 | 2024-06-21 3:47PM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 53 | 220 | 0.00% |
| NEM240628P00043500 | 2024-06-21 2:47PM EDT | 43.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NEM240628P00044000 | 2024-06-21 12:58PM EDT | 44.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 0.00% |
| NEM240628P00045000 | 2024-06-20 2:34PM EDT | 45.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| NEM240628P00046000 | 2024-06-20 3:41PM EDT | 46.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NEM240628P00047000 | 2024-05-23 2:51PM EDT | 47.00 | 6.10 | 2.88 | 6.70 | 0.00 | - | - | 0 | 53.13% |
| NEM240628P00048000 | 2024-06-11 9:46AM EDT | 48.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| NEM240628P00051000 | 2024-05-22 10:39AM EDT | 51.00 | 8.40 | 6.75 | 10.70 | 0.00 | - | - | 0 | 240.53% |
| NEM240628P00055000 | 2024-06-18 9:41AM EDT | 55.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.