NYSE - Delayed Quote • USD
Newmont Corporation (NEM)
At close: 4:00 PM EDT
After hours: 6:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00024000 | 4/16/2024 5:50 PM | 24 | 14.15 | 18.20 | 18.95 | 0.00 | 0.00% | - | 19 | 662.50% |
| NEM240426C00030000 | 4/23/2024 2:42 PM | 30 | 7.55 | 11.90 | 14.75 | 0.00 | 0.00% | 6 | 42 | 565.23% |
| NEM240426C00031000 | 4/4/2024 4:15 PM | 31 | 6.85 | 10.95 | 12.85 | 0.00 | 0.00% | 2 | 2 | 383.59% |
| NEM240426C00032000 | 4/25/2024 6:35 PM | 32 | 11.50 | 10.60 | 10.90 | 0.00 | 0.00% | 4 | 6 | 243.75% |
| NEM240426C00033000 | 4/26/2024 7:03 PM | 33 | 9.93 | 9.25 | 11.10 | -0.50 | -4.79% | 69 | 68 | 409.38% |
| NEM240426C00034000 | 4/26/2024 7:55 PM | 34 | 8.68 | 6.95 | 10.00 | 0.18 | 2.12% | 143 | 499 | 540.23% |
| NEM240426C00034500 | 4/26/2024 6:48 PM | 34.5 | 8.69 | 7.80 | 10.25 | -0.45 | -4.92% | 4 | 11 | 431.64% |
| NEM240426C00035000 | 4/26/2024 6:56 PM | 35 | 7.98 | 6.15 | 8.20 | -0.85 | -9.63% | 80 | 300 | 344.14% |
| NEM240426C00035500 | 4/26/2024 7:46 PM | 35.5 | 7.20 | 7.10 | 8.15 | 5.10 | 242.86% | 4 | 15 | 309.38% |
| NEM240426C00036000 | 4/26/2024 7:51 PM | 36 | 6.70 | 5.95 | 7.65 | -1.10 | -14.10% | 132 | 391 | 191.41% |
| NEM240426C00036500 | 4/26/2024 2:11 PM | 36.5 | 6.50 | 5.25 | 7.80 | -0.71 | -9.85% | 60 | 89 | 251.95% |
| NEM240426C00037000 | 4/26/2024 6:07 PM | 37 | 5.85 | 5.60 | 6.80 | -0.55 | -8.59% | 211 | 1,250 | 273.83% |
| NEM240426C00037500 | 4/26/2024 7:57 PM | 37.5 | 4.91 | 4.05 | 5.60 | -1.34 | -21.44% | 16 | 484 | 236.33% |
| NEM240426C00038000 | 4/26/2024 7:36 PM | 38 | 4.70 | 3.75 | 5.75 | -0.90 | -16.07% | 71 | 2,664 | 112.50% |
| NEM240426C00038500 | 4/26/2024 7:48 PM | 38.5 | 4.23 | 3.70 | 5.15 | -1.00 | -19.12% | 122 | 2,722 | 165.23% |
| NEM240426C00039000 | 4/26/2024 7:58 PM | 39 | 3.75 | 3.60 | 4.15 | -0.83 | -18.12% | 385 | 2,706 | 138.28% |
| NEM240426C00039500 | 4/26/2024 7:28 PM | 39.5 | 3.35 | 1.81 | 3.50 | -0.70 | -17.28% | 167 | 1,003 | 150.39% |
| NEM240426C00040000 | 4/26/2024 7:57 PM | 40 | 2.81 | 2.29 | 2.90 | -0.70 | -19.94% | 450 | 5,098 | 114.45% |
| NEM240426C00040500 | 4/26/2024 7:52 PM | 40.5 | 1.21 | 1.69 | 2.80 | -1.72 | -58.70% | 36 | 1,754 | 54.69% |
| NEM240426C00041000 | 4/26/2024 7:56 PM | 41 | 1.68 | 1.55 | 2.57 | -0.89 | -34.63% | 317 | 1,588 | 109.38% |
| NEM240426C00041500 | 4/26/2024 7:42 PM | 41.5 | 1.21 | 1.09 | 1.90 | -0.71 | -36.98% | 274 | 1,033 | 81.64% |
| NEM240426C00042000 | 4/26/2024 7:59 PM | 42 | 0.70 | 0.48 | 0.98 | -0.93 | -57.06% | 1,106 | 2,018 | 60.94% |
| NEM240426C00042500 | 4/26/2024 7:49 PM | 42.5 | 0.19 | 0.11 | 0.38 | -0.91 | -82.73% | 433 | 915 | 27.93% |
| NEM240426C00043000 | 4/26/2024 7:53 PM | 43 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 4,138 | 2,553 | 9.38% |
| NEM240426C00043500 | 4/26/2024 7:49 PM | 43.5 | 0.03 | 0.00 | 0.01 | -0.38 | -92.68% | 572 | 1,054 | 21.09% |
| NEM240426C00044000 | 4/26/2024 5:59 PM | 44 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 841 | 1,106 | 31.25% |
| NEM240426C00044500 | 4/26/2024 3:41 PM | 44.5 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 29 | 503 | 40.63% |
| NEM240426C00045000 | 4/26/2024 6:42 PM | 45 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 109 | 1,150 | 50.00% |
| NEM240426C00045500 | 4/25/2024 7:56 PM | 45.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 15 | 53.13% |
| NEM240426C00046000 | 4/26/2024 1:57 PM | 46 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 209 | 784 | 67.19% |
| NEM240426C00046500 | 4/16/2024 7:06 PM | 46.5 | 1.03 | 0.00 | 0.53 | 0.00 | 0.00% | - | 200 | 152.73% |
| NEM240426C00047000 | 4/25/2024 7:51 PM | 47 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 192 | 87.50% |
| NEM240426C00048000 | 4/15/2024 1:30 PM | 48 | 0.12 | 0.00 | 0.28 | 0.00 | 0.00% | 3 | 7 | 159.38% |
| NEM240426C00049000 | 4/15/2024 5:21 PM | 49 | 0.05 | 0.00 | 0.28 | 0.00 | 0.00% | - | 1 | 179.69% |
| NEM240426C00049500 | 4/19/2024 3:10 PM | 49.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 128.13% |
| NEM240426C00050000 | 4/25/2024 7:14 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 324 | 118.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426P00028000 | 3/19/2024 2:32 PM | 28 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 575.00% |
| NEM240426P00029000 | 4/22/2024 1:30 PM | 29 | 0.35 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 111 | 275.00% |
| NEM240426P00030000 | 4/25/2024 7:19 PM | 30 | 0.22 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 103 | 250.00% |
| NEM240426P00031000 | 4/23/2024 3:18 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 210 | 225.00% |
| NEM240426P00032000 | 4/24/2024 1:30 PM | 32 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 315 | 206.25% |
| NEM240426P00033000 | 4/24/2024 2:28 PM | 33 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 826 | 187.50% |
| NEM240426P00033500 | 4/24/2024 7:51 PM | 33.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 437 | 440 | 193.75% |
| NEM240426P00034000 | 4/25/2024 4:56 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 734 | 168.75% |
| NEM240426P00034500 | 4/23/2024 5:34 PM | 34.5 | 0.06 | 0.00 | 0.93 | 0.00 | 0.00% | 7 | 12 | 360.94% |
| NEM240426P00035000 | 4/25/2024 7:19 PM | 35 | 0.23 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,338 | 150.00% |
| NEM240426P00035500 | 4/25/2024 7:03 PM | 35.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 48 | 556 | 159.38% |
| NEM240426P00036000 | 4/26/2024 2:54 PM | 36 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 2,960 | 207.81% |
| NEM240426P00036500 | 4/25/2024 7:38 PM | 36.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 394 | 5,210 | 118.75% |
| NEM240426P00037000 | 4/26/2024 7:05 PM | 37 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 13 | 5,909 | 128.13% |
| NEM240426P00037500 | 4/26/2024 1:34 PM | 37.5 | 0.10 | 0.00 | 0.01 | 0.09 | 900.00% | 3 | 804 | 100.00% |
| NEM240426P00038000 | 4/26/2024 7:53 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,409 | 93.75% |
| NEM240426P00038500 | 4/26/2024 7:28 PM | 38.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,108 | 96.88% |
| NEM240426P00039000 | 4/26/2024 4:40 PM | 39 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 2,059 | 75.00% |
| NEM240426P00039500 | 4/25/2024 7:42 PM | 39.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 98 | 177 | 71.88% |
| NEM240426P00040000 | 4/26/2024 4:37 PM | 40 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,604 | 56.25% |
| NEM240426P00040500 | 4/26/2024 2:04 PM | 40.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 989 | 89 | 51.56% |
| NEM240426P00041000 | 4/26/2024 2:35 PM | 41 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 567 | 42.19% |
| NEM240426P00042000 | 4/26/2024 3:05 PM | 42 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 502 | 562 | 20.31% |
| NEM240426P00043000 | 4/26/2024 7:50 PM | 43 | 0.30 | 0.02 | 0.48 | 0.05 | 20.00% | 2,683 | 2,397 | 36.52% |
| NEM240426P00045500 | 4/22/2024 2:06 PM | 45.5 | 7.80 | 1.43 | 4.25 | 0.00 | 0.00% | 1 | 0 | 85.16% |
Related Tickers
GOLD Barrick Gold Corporation
17.09
+0.06%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
PAAS Pan American Silver Corp.
19.02
+0.26%
KGC Kinross Gold Corporation
6.74
+0.15%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
BTG B2Gold Corp.
2.6200
+1.55%
AU AngloGold Ashanti plc
23.85
+4.70%
FNV Franco-Nevada Corporation
122.93
+1.13%
SBSW Sibanye Stillwater Limited
4.9300
+1.65%
CDE Coeur Mining, Inc.
4.9400
+2.49%