NYSE - Delayed Quote • USD
Newmont Corporation (NEM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00042500 | 4/25/2024 7:55 PM | 2024-04-26 | 1.10 | 0.98 | 1.15 | 1.03 | 1,471.43% | 2,431 | 98 | 53.32% |
| NEM240503C00042500 | 4/25/2024 6:45 PM | 2024-05-03 | 1.75 | 1.51 | 1.58 | 1.59 | 993.75% | 843 | 160 | 41.90% |
| NEM240517C00042500 | 4/25/2024 7:58 PM | 2024-05-17 | 2.16 | 2.10 | 2.13 | 1.77 | 453.85% | 10,673 | 19,000 | 38.87% |
| NEM240621C00042500 | 4/25/2024 7:54 PM | 2024-06-21 | 2.93 | 2.86 | 2.91 | 2.01 | 218.48% | 4,299 | 12,326 | 35.89% |
| NEM240719C00042500 | 4/25/2024 7:55 PM | 2024-07-19 | 3.51 | 3.40 | 3.50 | 2.21 | 170.00% | 317 | 780 | 36.60% |
| NEM240920C00042500 | 4/25/2024 7:40 PM | 2024-09-20 | 4.70 | 4.50 | 4.60 | 2.81 | 148.68% | 604 | 5,348 | 37.92% |
| NEM250117C00042500 | 4/25/2024 7:58 PM | 2025-01-17 | 6.00 | 4.95 | 6.05 | 2.95 | 96.72% | 1,102 | 7,237 | 38.26% |
| NEM260116C00042500 | 4/25/2024 6:24 PM | 2026-01-16 | 9.41 | 8.75 | 10.90 | 3.56 | 60.85% | 38 | 1,153 | 47.06% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240517P00042500 | 4/25/2024 7:59 PM | 2024-05-17 | 1.03 | 1.04 | 1.09 | -4.06 | -79.76% | 365 | 313 | 35.69% |
| NEM240621P00042500 | 4/25/2024 7:55 PM | 2024-06-21 | 1.83 | 1.83 | 1.88 | -3.15 | -63.25% | 6,937 | 1,525 | 34.08% |
| NEM240719P00042500 | 4/25/2024 7:40 PM | 2024-07-19 | 2.19 | 2.25 | 2.31 | -3.71 | -62.88% | 179 | 9 | 33.18% |
| NEM240920P00042500 | 4/25/2024 7:52 PM | 2024-09-20 | 3.10 | 3.05 | 3.15 | -2.90 | -48.33% | 4,419 | 1,412 | 32.94% |
| NEM250117P00042500 | 4/25/2024 7:11 PM | 2025-01-17 | 4.07 | 4.05 | 4.20 | -2.93 | -41.86% | 491 | 3,432 | 31.78% |
| NEM260116P00042500 | 4/25/2024 7:25 PM | 2026-01-16 | 6.00 | 6.05 | 6.35 | -2.90 | -32.58% | 326 | 1,157 | 30.38% |
Related Tickers
GOLD Barrick Gold Corporation
17.08
+3.39%
AEM Agnico Eagle Mines Limited
64.94
+1.96%
PAAS Pan American Silver Corp.
18.97
+1.88%
KGC Kinross Gold Corporation
6.73
+1.97%
WPM Wheaton Precious Metals Corp.
53.73
+2.23%
FNV Franco-Nevada Corporation
121.56
+2.14%
BTG B2Gold Corp.
2.5800
+1.98%
AU AngloGold Ashanti plc
22.78
+3.92%
SBSW Sibanye Stillwater Limited
4.8500
-0.61%
GFI Gold Fields Limited
17.40
+2.59%