NYSE - Nasdaq Real Time Price • USD
Newmont Corporation (NEM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEM240426C00030000 | 4/17/2024 1:57 PM | 30 | 8.80 | 7.25 | 11.10 | 0.00 | 0.00% | 30 | 42 | 123.05% |
| NEM240426C00031000 | 4/4/2024 4:15 PM | 31 | 6.85 | 6.20 | 9.15 | 0.00 | 0.00% | 2 | 2 | 202.93% |
| NEM240426C00032000 | 4/11/2024 6:18 PM | 32 | 6.95 | 5.60 | 9.00 | 0.00 | 0.00% | 4 | 11 | 114.26% |
| NEM240426C00033000 | 4/18/2024 6:21 PM | 33 | 5.62 | 4.00 | 7.90 | 0.00 | 0.00% | 5 | 80 | 213.67% |
| NEM240426C00034000 | 4/19/2024 6:12 PM | 34 | 5.10 | 3.00 | 5.45 | 0.60 | 13.33% | 5 | 768 | 100.49% |
| NEM240426C00035000 | 4/19/2024 7:44 PM | 35 | 4.10 | 4.05 | 4.20 | 0.25 | 6.49% | 24 | 373 | 56.06% |
| NEM240426C00036000 | 4/19/2024 5:04 PM | 36 | 3.18 | 3.15 | 3.25 | 0.49 | 18.22% | 134 | 681 | 52.15% |
| NEM240426C00037000 | 4/19/2024 7:40 PM | 37 | 2.34 | 2.18 | 2.54 | 0.31 | 15.27% | 48 | 681 | 50.39% |
| NEM240426C00038000 | 4/19/2024 6:55 PM | 38 | 1.67 | 1.57 | 1.62 | 0.41 | 32.54% | 100 | 697 | 48.44% |
| NEM240426C00039000 | 4/19/2024 7:56 PM | 39 | 1.01 | 1.01 | 1.04 | 0.13 | 14.77% | 3,882 | 3,578 | 47.75% |
| NEM240426C00040000 | 4/19/2024 7:58 PM | 40 | 0.63 | 0.60 | 0.63 | 0.12 | 23.53% | 1,018 | 2,006 | 48.05% |
| NEM240426C00041000 | 4/19/2024 7:56 PM | 41 | 0.35 | 0.35 | 0.37 | 0.04 | 12.90% | 1,993 | 1,897 | 49.02% |
| NEM240426C00042000 | 4/19/2024 7:54 PM | 42 | 0.19 | 0.19 | 0.21 | 0.01 | 5.56% | 672 | 1,782 | 50.20% |
| NEM240426C00043000 | 4/19/2024 7:39 PM | 43 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 189 | 1,792 | 51.95% |
| NEM240426C00044000 | 4/19/2024 4:26 PM | 44 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 35 | 183 | 54.69% |
| NEM240426C00045000 | 4/19/2024 3:50 PM | 45 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 1 | 374 | 58.98% |
| NEM240426C00046000 | 4/17/2024 6:06 PM | 46 | 0.06 | 0.02 | 0.19 | -0.01 | -14.29% | 2 | 57 | 75.00% |
| NEM240426C00047000 | 4/12/2024 3:27 PM | 47 | 0.04 | 0.01 | 0.54 | -0.14 | -77.78% | 1 | 24 | 102.93% |
| NEM240426C00048000 | 4/15/2024 1:30 PM | 48 | 0.12 | 0.01 | 0.18 | 0.00 | 0.00% | 3 | 7 | 87.89% |
| NEM240426C00050000 | 4/19/2024 3:15 PM | 50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 205 | 103 | 76.56% |
| 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 | 183.40% |
| NEM240426P00029000 | 4/2/2024 5:11 PM | 29 | 0.03 | 0.00 | 0.93 | 0.00 | 0.00% | 100 | 111 | 178.71% |
| NEM240426P00030000 | 4/15/2024 6:08 PM | 30 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 104 | 82.81% |
| NEM240426P00031000 | 4/18/2024 6:31 PM | 31 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 240 | 73.44% |
| NEM240426P00032000 | 4/19/2024 7:45 PM | 32 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 20 | 261 | 67.19% |
| NEM240426P00033000 | 4/19/2024 2:02 PM | 33 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 10 | 928 | 74.22% |
| NEM240426P00034000 | 4/19/2024 6:00 PM | 34 | 0.03 | 0.01 | 0.25 | -0.06 | -66.67% | 19 | 572 | 70.90% |
| NEM240426P00035000 | 4/19/2024 7:59 PM | 35 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 2,516 | 2,689 | 51.17% |
| NEM240426P00036000 | 4/19/2024 6:51 PM | 36 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 356 | 1,608 | 47.27% |
| NEM240426P00037000 | 4/19/2024 7:46 PM | 37 | 0.27 | 0.25 | 0.27 | -0.16 | -37.21% | 122 | 793 | 45.70% |
| NEM240426P00038000 | 4/19/2024 7:59 PM | 38 | 0.52 | 0.52 | 0.55 | -0.26 | -33.33% | 348 | 549 | 45.90% |
| NEM240426P00039000 | 4/19/2024 7:46 PM | 39 | 0.99 | 0.94 | 0.98 | -0.33 | -25.00% | 1,766 | 572 | 45.90% |
| NEM240426P00040000 | 4/19/2024 7:21 PM | 40 | 1.53 | 1.53 | 1.58 | -0.38 | -19.90% | 727 | 1,538 | 46.58% |
| NEM240426P00041000 | 4/19/2024 7:01 PM | 41 | 2.25 | 2.27 | 2.36 | -0.58 | -20.49% | 317 | 353 | 49.61% |
| NEM240426P00042000 | 4/19/2024 1:37 PM | 42 | 3.45 | 2.88 | 3.75 | -0.30 | -8.00% | 7 | 30 | 59.18% |
| NEM240426P00043000 | 4/19/2024 2:22 PM | 43 | 4.13 | 4.00 | 4.15 | 1.06 | 34.53% | 1 | 1 | 57.03% |
Related Tickers
GOLD Barrick Gold Corporation
17.10
+0.71%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
PAAS Pan American Silver Corp.
19.07
+0.05%
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
KGC Kinross Gold Corporation
6.77
+3.99%
FNV Franco-Nevada Corporation
121.47
-0.16%
BTG B2Gold Corp.
2.6000
-0.38%
GFI Gold Fields Limited
17.65
-0.68%
AU AngloGold Ashanti plc
23.84
+0.55%
CDE Coeur Mining, Inc.
4.5000
+1.35%