NYSE - Delayed Quote • USD
Newmont Corporation (NEM)
At close: 4:00 PM EDT
After hours: 4:24 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 | 13.55 | 16.10 | 0.00 | 0.00% | - | 19 | 332.81% |
| NEM240426C00030000 | 4/23/2024 2:42 PM | 30 | 7.55 | 7.55 | 9.10 | 0.00 | 0.00% | 6 | 42 | 247.66% |
| NEM240426C00031000 | 4/4/2024 4:15 PM | 31 | 6.85 | 7.05 | 7.75 | 0.00 | 0.00% | 2 | 2 | 161.72% |
| NEM240426C00032000 | 4/22/2024 7:46 PM | 32 | 5.09 | 6.55 | 7.90 | 0.00 | 0.00% | 5 | 6 | 216.80% |
| NEM240426C00033000 | 4/22/2024 7:46 PM | 33 | 4.21 | 5.10 | 5.70 | 0.00 | 0.00% | 16 | 73 | 112.89% |
| NEM240426C00034000 | 4/24/2024 7:52 PM | 34 | 4.75 | 3.30 | 4.80 | 1.35 | 39.71% | 23 | 556 | 114.26% |
| NEM240426C00034500 | 4/19/2024 7:44 PM | 34.5 | 4.60 | 3.00 | 4.30 | 0.00 | 0.00% | 8 | 17 | 104.69% |
| NEM240426C00035000 | 4/24/2024 7:59 PM | 35 | 3.65 | 3.60 | 3.80 | 0.98 | 36.70% | 188 | 391 | 78.13% |
| NEM240426C00035500 | 4/23/2024 2:10 PM | 35.5 | 2.10 | 1.98 | 4.20 | 0.00 | 0.00% | 14 | 15 | 174.02% |
| NEM240426C00036000 | 4/24/2024 7:21 PM | 36 | 2.68 | 2.26 | 2.84 | 0.78 | 41.05% | 411 | 806 | 79.69% |
| NEM240426C00036500 | 4/24/2024 6:33 PM | 36.5 | 2.05 | 2.22 | 2.45 | 0.62 | 43.36% | 64 | 52 | 68.75% |
| NEM240426C00037000 | 4/24/2024 7:39 PM | 37 | 1.94 | 1.63 | 1.91 | 0.77 | 65.81% | 176 | 1,211 | 50.98% |
| NEM240426C00037500 | 4/24/2024 7:59 PM | 37.5 | 1.45 | 1.45 | 1.51 | 0.59 | 68.60% | 304 | 305 | 59.18% |
| NEM240426C00038000 | 4/24/2024 7:59 PM | 38 | 1.14 | 1.12 | 1.17 | 0.51 | 80.95% | 660 | 2,692 | 58.40% |
| NEM240426C00038500 | 4/24/2024 7:57 PM | 38.5 | 0.90 | 0.84 | 0.89 | 0.48 | 114.29% | 2,233 | 1,228 | 58.40% |
| NEM240426C00039000 | 4/24/2024 7:59 PM | 39 | 0.62 | 0.62 | 0.65 | 0.30 | 93.75% | 1,604 | 2,178 | 58.40% |
| NEM240426C00039500 | 4/24/2024 7:59 PM | 39.5 | 0.47 | 0.44 | 0.47 | 0.28 | 147.37% | 107 | 1,022 | 58.59% |
| NEM240426C00040000 | 4/24/2024 7:59 PM | 40 | 0.33 | 0.30 | 0.33 | 0.18 | 128.57% | 6,186 | 3,146 | 58.79% |
| NEM240426C00040500 | 4/24/2024 7:58 PM | 40.5 | 0.23 | 0.21 | 0.23 | 0.11 | 91.67% | 234 | 1,635 | 59.77% |
| NEM240426C00041000 | 4/24/2024 7:59 PM | 41 | 0.17 | 0.14 | 0.17 | 0.09 | 112.50% | 806 | 1,282 | 61.13% |
| NEM240426C00041500 | 4/24/2024 7:59 PM | 41.5 | 0.11 | 0.11 | 0.13 | 0.05 | 71.43% | 859 | 113 | 64.45% |
| NEM240426C00042000 | 4/24/2024 7:54 PM | 42 | 0.09 | 0.08 | 0.09 | 0.04 | 80.00% | 410 | 2,133 | 65.63% |
| NEM240426C00042500 | 4/24/2024 7:54 PM | 42.5 | 0.07 | 0.06 | 0.08 | 0.03 | 75.00% | 14 | 89 | 69.53% |
| NEM240426C00043000 | 4/24/2024 7:35 PM | 43 | 0.05 | 0.04 | 0.06 | 0.01 | 25.00% | 561 | 1,407 | 70.70% |
| NEM240426C00043500 | 4/24/2024 2:21 PM | 43.5 | 0.05 | 0.01 | 0.20 | 0.02 | 66.67% | 1 | 162 | 89.84% |
| NEM240426C00044000 | 4/23/2024 5:54 PM | 44 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 169 | 84.38% |
| NEM240426C00044500 | 4/22/2024 1:30 PM | 44.5 | 0.07 | 0.01 | 0.19 | 0.00 | 0.00% | 1 | 11 | 101.56% |
| NEM240426C00045000 | 4/24/2024 7:19 PM | 45 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 65 | 411 | 73.44% |
| NEM240426C00045500 | 4/15/2024 6:35 PM | 45.5 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 78.13% |
| NEM240426C00046000 | 4/24/2024 7:45 PM | 46 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 762 | 59 | 75.00% |
| NEM240426C00046500 | 4/16/2024 7:06 PM | 46.5 | 1.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 200 | 81.25% |
| NEM240426C00047000 | 4/19/2024 4:10 PM | 47 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 24 | 90.63% |
| NEM240426C00048000 | 4/15/2024 1:30 PM | 48 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 7 | 191.80% |
| NEM240426C00049000 | 4/15/2024 5:21 PM | 49 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 204.30% |
| NEM240426C00049500 | 4/19/2024 3:10 PM | 49.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 117.19% |
| NEM240426C00050000 | 4/24/2024 6:42 PM | 50 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 12 | 310 | 121.88% |
| 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 | 273.83% |
| NEM240426P00029000 | 4/22/2024 1:30 PM | 29 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 111 | 146.88% |
| NEM240426P00030000 | 4/24/2024 7:53 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 101 | 106.25% |
| NEM240426P00031000 | 4/23/2024 3:18 PM | 31 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 30 | 210 | 122.66% |
| NEM240426P00032000 | 4/23/2024 7:18 PM | 32 | 0.03 | 0.00 | 0.02 | 0.01 | 50.00% | 1 | 316 | 89.06% |
| NEM240426P00033000 | 4/24/2024 2:28 PM | 33 | 0.08 | 0.00 | 0.01 | 0.03 | 60.00% | 100 | 926 | 68.75% |
| NEM240426P00033500 | 4/24/2024 7:51 PM | 33.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 437 | 3 | 62.50% |
| NEM240426P00034000 | 4/24/2024 7:15 PM | 34 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 14 | 722 | 70.31% |
| NEM240426P00034500 | 4/23/2024 5:34 PM | 34.5 | 0.06 | 0.01 | 0.07 | 0.00 | 0.00% | 7 | 12 | 71.48% |
| NEM240426P00035000 | 4/24/2024 7:53 PM | 35 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 473 | 1,347 | 60.55% |
| NEM240426P00035500 | 4/24/2024 7:53 PM | 35.5 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 176 | 463 | 58.98% |
| NEM240426P00036000 | 4/24/2024 7:58 PM | 36 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 427 | 2,796 | 57.03% |
| NEM240426P00036500 | 4/24/2024 7:59 PM | 36.5 | 0.13 | 0.13 | 0.16 | -0.15 | -53.57% | 10,188 | 1,713 | 58.01% |
| NEM240426P00037000 | 4/24/2024 7:59 PM | 37 | 0.22 | 0.21 | 0.24 | -0.21 | -48.84% | 5,281 | 1,381 | 56.84% |
| NEM240426P00037500 | 4/24/2024 7:59 PM | 37.5 | 0.34 | 0.33 | 0.36 | -0.29 | -46.03% | 365 | 787 | 56.25% |
| NEM240426P00038000 | 4/24/2024 7:58 PM | 38 | 0.50 | 0.49 | 0.52 | -0.40 | -44.44% | 1,646 | 890 | 55.47% |
| NEM240426P00038500 | 4/24/2024 7:59 PM | 38.5 | 0.71 | 0.71 | 0.73 | -0.58 | -44.96% | 648 | 555 | 55.18% |
| NEM240426P00039000 | 4/24/2024 7:55 PM | 39 | 0.95 | 0.98 | 1.02 | -0.72 | -43.11% | 57 | 2,022 | 55.86% |
| NEM240426P00039500 | 4/24/2024 7:59 PM | 39.5 | 1.30 | 1.30 | 1.35 | -0.76 | -36.89% | 15 | 100 | 56.25% |
| NEM240426P00040000 | 4/24/2024 7:45 PM | 40 | 1.68 | 1.64 | 1.71 | -0.78 | -31.71% | 283 | 935 | 55.18% |
| NEM240426P00040500 | 4/23/2024 4:53 PM | 40.5 | 2.89 | 2.04 | 2.13 | 0.00 | 0.00% | 6 | 55 | 56.06% |
| NEM240426P00041000 | 4/24/2024 5:57 PM | 41 | 2.61 | 2.34 | 2.56 | -0.85 | -24.57% | 1 | 131 | 61.72% |
| NEM240426P00042000 | 4/19/2024 1:37 PM | 42 | 3.45 | 2.26 | 3.85 | 0.00 | 0.00% | 7 | 34 | 110.55% |
| NEM240426P00043000 | 4/23/2024 1:35 PM | 43 | 5.94 | 2.52 | 6.05 | 0.00 | 0.00% | 1 | 2 | 231.64% |
| NEM240426P00045500 | 4/22/2024 2:06 PM | 45.5 | 7.80 | 5.00 | 7.60 | 0.00 | 0.00% | 1 | 0 | 194.73% |
Related Tickers
GOLD Barrick Gold Corporation
16.52
-1.02%
AEM Agnico Eagle Mines Limited
63.69
+1.22%
PAAS Pan American Silver Corp.
18.62
0.00%
KGC Kinross Gold Corporation
6.60
+0.61%
WPM Wheaton Precious Metals Corp.
52.56
+0.15%
FNV Franco-Nevada Corporation
119.01
-0.26%
BTG B2Gold Corp.
2.5500
-0.39%
AU AngloGold Ashanti plc
21.92
-0.86%
SBSW Sibanye Stillwater Limited
4.8800
+0.62%
GFI Gold Fields Limited
16.96
+0.41%