Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,261.91 +107.08 (+0.17%) CMC Crypto 200
1,312.92 +35.94 (+2.81%)
Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00040000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 1.04 | 1.03 | 1.07 | -0.42 | -28.77% | 293 | 414 | 33.50% |
| NEM240517C00040000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.43 | 1.37 | 1.41 | -0.31 | -17.82% | 75 | 12,737 | 34.47% |
| NEM240524C00040000 | 2024-05-02 9:31AM EDT | 2024-05-24 | 1.74 | 1.59 | 1.65 | +0.08 | +4.82% | 2 | 497 | 34.33% |
| NEM240531C00040000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 2.13 | 1.74 | 2.30 | 0.00 | - | 16 | 139 | 44.63% |
| NEM240607C00040000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 1.92 | 1.89 | 2.22 | -0.78 | -28.89% | 8 | 13 | 38.14% |
| NEM240621C00040000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 2.24 | 2.18 | 2.21 | -0.35 | -13.51% | 267 | 11,239 | 31.91% |
| NEM240719C00040000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 2.78 | 2.77 | 2.80 | -0.37 | -11.75% | 143 | 846 | 33.47% |
| NEM240920C00040000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.90 | -0.35 | -8.24% | 27 | 14,294 | 35.93% |
| NEM241220C00040000 | 2024-05-03 1:23PM EDT | 2024-12-20 | 5.00 | 4.90 | 5.05 | -0.35 | -6.54% | 34 | 307 | 37.02% |
| NEM250117C00040000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 5.40 | 5.20 | 5.35 | -0.20 | -3.57% | 257 | 14,963 | 37.21% |
| NEM260116C00040000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 8.25 | 8.15 | 8.45 | -0.20 | -2.37% | 4 | 3,310 | 39.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00040000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.36 | 0.34 | 0.36 | +0.04 | +12.50% | 76 | 647 | 30.86% |
| NEM240517P00040000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.63 | 0.62 | 0.65 | +0.09 | +16.67% | 763 | 2,655 | 31.06% |
| NEM240524P00040000 | 2024-05-03 1:41PM EDT | 2024-05-24 | 0.78 | 0.80 | 0.85 | +0.05 | +6.85% | 13 | 171 | 30.57% |
| NEM240531P00040000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.95 | 0.94 | 1.00 | -0.25 | -20.83% | 49 | 582 | 29.79% |
| NEM240607P00040000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 1.21 | 1.19 | 1.33 | +0.10 | +9.01% | 146 | 283 | 33.40% |
| NEM240621P00040000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.47 | 1.47 | 1.50 | +0.07 | +5.00% | 355 | 16,422 | 31.06% |
| NEM240719P00040000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.89 | 1.89 | 1.93 | +0.11 | +6.18% | 79 | 897 | 30.62% |
| NEM240920P00040000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 2.80 | 2.76 | 2.79 | +0.11 | +4.09% | 132 | 7,264 | 31.37% |
| NEM241220P00040000 | 2024-05-03 11:03AM EDT | 2024-12-20 | 3.60 | 3.55 | 3.65 | +0.13 | +3.75% | 32 | 143 | 31.18% |
| NEM250117P00040000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | +0.04 | +1.06% | 21 | 6,927 | 30.93% |
| NEM260116P00040000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 5.80 | 5.75 | 5.85 | -0.10 | -1.69% | 8 | 3,716 | 29.60% |
© 2024 Yahoo. All rights reserved.