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
63,527.54 +573.23 (+0.91%) CMC Crypto 200
1,316.91 +39.94 (+3.13%)
Newmont Corporation (NEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00045000 | 2024-05-02 3:19PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.16 | 0.00 | - | 32 | 1,739 | 52.73% |
| NEM240517C00045000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 318 | 19,333 | 37.31% |
| NEM240524C00045000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 0.21 | 0.16 | 0.19 | -0.09 | -30.00% | 20 | 657 | 35.45% |
| NEM240531C00045000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.27 | -0.13 | -33.33% | 186 | 1,235 | 33.89% |
| NEM240607C00045000 | 2024-05-03 2:57PM EDT | 2024-06-07 | 0.35 | 0.33 | 0.36 | -0.12 | -25.53% | 10 | 221 | 33.20% |
| NEM240621C00045000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.56 | -0.17 | -23.61% | 651 | 21,767 | 32.86% |
| NEM240719C00045000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 0.99 | 0.97 | 1.00 | -0.22 | -18.18% | 179 | 6,959 | 33.64% |
| NEM240920C00045000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 1.88 | 1.89 | 1.93 | -0.31 | -14.16% | 34 | 7,779 | 35.21% |
| NEM241220C00045000 | 2024-05-03 2:50PM EDT | 2024-12-20 | 3.04 | 2.97 | 3.05 | -0.16 | -5.00% | 356 | 445 | 36.41% |
| NEM250117C00045000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.35 | -9.59% | 15 | 26,787 | 36.62% |
| NEM260116C00045000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 6.42 | 6.20 | 6.40 | -0.18 | -2.73% | 30 | 3,727 | 38.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00045000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 3.85 | 4.30 | 5.65 | -0.15 | -3.75% | 1 | 76 | 66.50% |
| NEM240524P00045000 | 2024-04-25 9:35AM EDT | 2024-05-24 | 4.55 | 4.35 | 6.35 | 0.00 | - | - | 1 | 65.87% |
| NEM240531P00045000 | 2024-04-29 10:18AM EDT | 2024-05-31 | 3.56 | 4.40 | 6.40 | 0.00 | - | 2 | 56 | 58.01% |
| NEM240621P00045000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 4.85 | 4.80 | 4.90 | -0.30 | -5.83% | 3 | 2,307 | 32.91% |
| NEM240719P00045000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 5.30 | 4.90 | 5.20 | 0.00 | - | 26 | 108 | 31.35% |
| NEM240920P00045000 | 2024-05-02 12:33PM EDT | 2024-09-20 | 5.81 | 5.75 | 5.90 | 0.00 | - | 2 | 396 | 31.23% |
| NEM241220P00045000 | 2024-05-01 12:23PM EDT | 2024-12-20 | 6.60 | 6.50 | 7.45 | 0.00 | - | 8 | 10 | 36.91% |
| NEM250117P00045000 | 2024-05-02 11:31AM EDT | 2025-01-17 | 6.69 | 6.70 | 6.85 | 0.00 | - | 1 | 5,954 | 30.32% |
| NEM260116P00045000 | 2024-05-02 11:31AM EDT | 2026-01-16 | 8.49 | 8.50 | 9.10 | +0.03 | +0.35% | 2 | 153 | 30.32% |
© 2024 Yahoo. All rights reserved.