NYSE - Delayed Quote • USD
Newmont Corporation (NEM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510C00025000 | 4/25/2024 7:21 PM | 25 | 18.88 | 15.30 | 17.50 | 0.00 | 0.00% | 25 | 25 | 319.34% |
| NEM240510C00032000 | 4/3/2024 7:40 PM | 32 | 5.72 | 7.50 | 10.15 | 0.00 | 0.00% | 1 | 1 | 123.83% |
| NEM240510C00033000 | 5/2/2024 6:48 PM | 33 | 8.31 | 6.40 | 9.30 | 0.00 | 0.00% | 10 | 12 | 114.84% |
| NEM240510C00034000 | 5/3/2024 7:26 PM | 34 | 6.71 | 5.75 | 7.00 | -0.19 | -2.75% | 3 | 736 | 119.34% |
| NEM240510C00034500 | 5/3/2024 7:14 PM | 34.5 | 6.25 | 4.20 | 6.70 | -0.33 | -5.02% | 4 | 30 | 130.57% |
| NEM240510C00035000 | 5/3/2024 7:43 PM | 35 | 5.64 | 4.80 | 5.80 | -0.52 | -8.44% | 5 | 28 | 82.42% |
| NEM240510C00035500 | 5/3/2024 7:45 PM | 35.5 | 5.20 | 4.00 | 6.60 | -0.10 | -1.89% | 4 | 25 | 76.17% |
| NEM240510C00036000 | 5/3/2024 7:55 PM | 36 | 4.80 | 3.85 | 4.80 | -0.10 | -2.04% | 4 | 222 | 70.31% |
| NEM240510C00036500 | 4/23/2024 6:45 PM | 36.5 | 1.99 | 3.25 | 6.00 | 0.00 | 0.00% | - | 1 | 93.65% |
| NEM240510C00037000 | 5/3/2024 2:24 PM | 37 | 4.07 | 2.42 | 5.25 | -0.17 | -4.01% | 2 | 29 | 61.72% |
| NEM240510C00037500 | 5/3/2024 2:37 PM | 37.5 | 3.45 | 2.05 | 5.00 | -0.55 | -13.75% | 7 | 28 | 71.09% |
| NEM240510C00038000 | 5/3/2024 7:40 PM | 38 | 2.72 | 2.58 | 2.80 | 0.10 | 3.82% | 27 | 168 | 45.51% |
| NEM240510C00038500 | 5/3/2024 7:48 PM | 38.5 | 2.30 | 2.17 | 2.32 | -0.24 | -9.45% | 23 | 18 | 40.92% |
| NEM240510C00039000 | 5/3/2024 1:40 PM | 39 | 1.95 | 1.76 | 1.87 | -0.04 | -2.01% | 6 | 312 | 37.89% |
| NEM240510C00039500 | 5/3/2024 7:10 PM | 39.5 | 1.51 | 1.21 | 1.64 | -0.28 | -15.64% | 1 | 7 | 46.29% |
| NEM240510C00040000 | 5/3/2024 7:48 PM | 40 | 1.04 | 1.03 | 1.07 | -0.42 | -28.77% | 293 | 414 | 33.50% |
| NEM240510C00040500 | 5/3/2024 7:41 PM | 40.5 | 0.76 | 0.74 | 0.77 | -0.37 | -32.74% | 71 | 146 | 33.11% |
| NEM240510C00041000 | 5/3/2024 7:55 PM | 41 | 0.54 | 0.51 | 0.54 | -0.34 | -38.64% | 303 | 528 | 33.40% |
| NEM240510C00041500 | 5/3/2024 7:57 PM | 41.5 | 0.36 | 0.33 | 0.36 | -0.25 | -40.98% | 328 | 273 | 33.40% |
| NEM240510C00042000 | 5/3/2024 7:56 PM | 42 | 0.23 | 0.20 | 0.24 | -0.21 | -47.73% | 570 | 447 | 34.08% |
| NEM240510C00042500 | 5/3/2024 7:55 PM | 42.5 | 0.16 | 0.13 | 0.16 | -0.20 | -55.56% | 54 | 226 | 35.06% |
| NEM240510C00043000 | 5/3/2024 7:59 PM | 43 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 218 | 897 | 35.55% |
| NEM240510C00043500 | 5/3/2024 6:38 PM | 43.5 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 83 | 552 | 38.28% |
| NEM240510C00044000 | 5/3/2024 7:26 PM | 44 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 47 | 837 | 40.23% |
| NEM240510C00044500 | 5/3/2024 3:40 PM | 44.5 | 0.04 | 0.01 | 0.32 | -0.04 | -50.00% | 17 | 353 | 57.23% |
| NEM240510C00045000 | 5/2/2024 7:19 PM | 45 | 0.08 | 0.01 | 0.16 | 0.00 | 0.00% | 32 | 1,739 | 52.73% |
| NEM240510C00046000 | 5/2/2024 4:02 PM | 46 | 0.03 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1,973 | 86.91% |
| NEM240510C00047000 | 5/1/2024 7:44 PM | 47 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 588 | 57.42% |
| NEM240510C00048000 | 5/2/2024 1:31 PM | 48 | 0.02 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 219 | 93.36% |
| NEM240510C00049000 | 4/30/2024 5:29 PM | 49 | 0.01 | 0.00 | 2.07 | 0.00 | 0.00% | 20 | 28 | 168.75% |
| NEM240510C00050000 | 5/2/2024 2:52 PM | 50 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 227 | 67.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240510P00029000 | 3/28/2024 6:58 PM | 29 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 198.83% |
| NEM240510P00030000 | 5/3/2024 3:45 PM | 30 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 28 | 108.59% |
| NEM240510P00031000 | 4/25/2024 2:45 PM | 31 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 28 | 196.09% |
| NEM240510P00032000 | 4/4/2024 5:56 PM | 32 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 119 | 179.30% |
| NEM240510P00033000 | 4/30/2024 5:30 PM | 33 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 33 | 169 | 162.89% |
| NEM240510P00034000 | 4/23/2024 5:55 PM | 34 | 0.16 | 0.00 | 0.70 | 0.00 | 0.00% | 4 | 61 | 120.51% |
| NEM240510P00035000 | 5/3/2024 2:35 PM | 35 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 2 | 280 | 58.59% |
| NEM240510P00035500 | 5/1/2024 3:07 PM | 35.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 48 | 122.27% |
| NEM240510P00036000 | 4/26/2024 3:09 PM | 36 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 6 | 289 | 114.06% |
| NEM240510P00036500 | 4/25/2024 1:52 PM | 36.5 | 0.08 | 0.00 | 1.27 | 0.00 | 0.00% | - | 11 | 106.06% |
| NEM240510P00037000 | 5/3/2024 5:52 PM | 37 | 0.03 | 0.03 | 0.11 | -0.02 | -40.00% | 140 | 196 | 54.30% |
| NEM240510P00037500 | 5/3/2024 7:51 PM | 37.5 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 39 | 24 | 38.28% |
| NEM240510P00038000 | 5/3/2024 6:03 PM | 38 | 0.06 | 0.03 | 0.06 | 0.01 | 20.00% | 103 | 405 | 36.33% |
| NEM240510P00038500 | 5/3/2024 7:30 PM | 38.5 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 2 | 455 | 34.38% |
| NEM240510P00039000 | 5/3/2024 7:48 PM | 39 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 208 | 208 | 31.84% |
| NEM240510P00039500 | 5/3/2024 7:57 PM | 39.5 | 0.20 | 0.20 | 0.21 | 0.00 | 0.00% | 158 | 1,260 | 30.57% |
| NEM240510P00040000 | 5/3/2024 7:59 PM | 40 | 0.36 | 0.34 | 0.36 | 0.04 | 12.50% | 76 | 647 | 30.86% |
| NEM240510P00040500 | 5/3/2024 7:56 PM | 40.5 | 0.55 | 0.55 | 0.56 | 0.06 | 12.24% | 122 | 547 | 30.66% |
| NEM240510P00041000 | 5/3/2024 7:59 PM | 41 | 0.81 | 0.81 | 0.83 | 0.13 | 19.12% | 245 | 494 | 30.96% |
| NEM240510P00041500 | 5/3/2024 7:31 PM | 41.5 | 1.14 | 1.12 | 1.16 | 0.17 | 17.53% | 222 | 330 | 31.25% |
| NEM240510P00042000 | 5/3/2024 7:45 PM | 42 | 1.56 | 1.49 | 1.77 | 0.27 | 20.93% | 29 | 156 | 45.12% |
| NEM240510P00042500 | 5/3/2024 5:05 PM | 42.5 | 1.72 | 1.72 | 2.13 | 0.10 | 6.17% | 24 | 139 | 44.04% |
| NEM240510P00043000 | 5/3/2024 3:44 PM | 43 | 2.24 | 2.10 | 2.79 | 0.12 | 5.66% | 6 | 119 | 60.74% |
| NEM240510P00043500 | 5/2/2024 6:08 PM | 43.5 | 2.42 | 2.63 | 3.10 | 0.00 | 0.00% | 11 | 33 | 54.49% |
| NEM240510P00044000 | 5/3/2024 7:30 PM | 44 | 3.35 | 2.45 | 3.40 | -0.14 | -4.01% | 5 | 23 | 40.23% |
| NEM240510P00044500 | 4/29/2024 2:12 PM | 44.5 | 2.80 | 2.56 | 4.50 | 0.00 | 0.00% | 27 | 28 | 93.16% |
Related Tickers
GOLD Barrick Gold Corporation
16.46
-0.54%
AEM Agnico Eagle Mines Limited
65.04
-0.12%
PAAS Pan American Silver Corp.
18.25
-0.71%
KGC Kinross Gold Corporation
6.59
+0.61%
FNV Franco-Nevada Corporation
123.25
+1.94%
WPM Wheaton Precious Metals Corp.
52.69
-0.64%
BTG B2Gold Corp.
2.4800
-1.59%
AU AngloGold Ashanti plc
23.12
-0.09%
SBSW Sibanye Stillwater Limited
4.7000
+3.07%
GFI Gold Fields Limited
16.45
+0.43%