NYSE - Nasdaq Real Time Price • USD
Newmont Corporation (NEM)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:21 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NEM240426C00030000 | 4/23/2024 2:42 PM | 30 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| NEM240426C00031000 | 4/4/2024 4:15 PM | 31 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NEM240426C00032000 | 4/22/2024 7:46 PM | 32 | 5.09 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NEM240426C00033000 | 4/22/2024 7:46 PM | 33 | 4.21 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| NEM240426C00034000 | 4/23/2024 1:45 PM | 34 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| NEM240426C00034500 | 4/19/2024 7:44 PM | 34.5 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| NEM240426C00035000 | 4/23/2024 6:53 PM | 35 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| NEM240426C00035500 | 4/23/2024 2:10 PM | 35.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| NEM240426C00036000 | 4/23/2024 6:45 PM | 36 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| NEM240426C00036500 | 4/23/2024 7:41 PM | 36.5 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| NEM240426C00037000 | 4/23/2024 7:51 PM | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 572 | 0 | 0.00% |
| NEM240426C00037500 | 4/23/2024 7:49 PM | 37.5 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 0.00% |
| NEM240426C00038000 | 4/23/2024 7:59 PM | 38 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2,607 | 0 | 3.13% |
| NEM240426C00038500 | 4/23/2024 7:41 PM | 38.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 304 | 0 | 6.25% |
| NEM240426C00039000 | 4/23/2024 7:53 PM | 39 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2,859 | 0 | 12.50% |
| NEM240426C00039500 | 4/23/2024 7:48 PM | 39.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 297 | 0 | 12.50% |
| NEM240426C00040000 | 4/23/2024 7:56 PM | 40 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 894 | 0 | 12.50% |
| NEM240426C00040500 | 4/23/2024 7:56 PM | 40.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 25.00% |
| NEM240426C00041000 | 4/23/2024 5:59 PM | 41 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| NEM240426C00041500 | 4/23/2024 6:23 PM | 41.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| NEM240426C00042000 | 4/23/2024 5:19 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 0 | 25.00% |
| NEM240426C00042500 | 4/23/2024 5:40 PM | 42.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| NEM240426C00043000 | 4/22/2024 7:58 PM | 43 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 427 | 0 | 25.00% |
| NEM240426C00043500 | 4/23/2024 3:07 PM | 43.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NEM240426C00044000 | 4/23/2024 5:54 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NEM240426C00044500 | 4/22/2024 1:30 PM | 44.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NEM240426C00045000 | 4/23/2024 4:16 PM | 45 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| NEM240426C00045500 | 4/15/2024 6:35 PM | 45.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| NEM240426C00046000 | 4/19/2024 6:08 PM | 46 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NEM240426C00046500 | 4/16/2024 7:06 PM | 46.5 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| NEM240426C00047000 | 4/19/2024 4:10 PM | 47 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NEM240426C00048000 | 4/15/2024 1:30 PM | 48 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| NEM240426C00049000 | 4/15/2024 5:21 PM | 49 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| NEM240426C00049500 | 4/19/2024 3:10 PM | 49.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NEM240426C00050000 | 4/22/2024 1:30 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| 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 | 259.96% |
| NEM240426P00029000 | 4/22/2024 1:30 PM | 29 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NEM240426P00030000 | 4/23/2024 3:34 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| NEM240426P00031000 | 4/23/2024 3:18 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| NEM240426P00032000 | 4/23/2024 7:18 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NEM240426P00033000 | 4/23/2024 1:31 PM | 33 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NEM240426P00033500 | 4/23/2024 1:30 PM | 33.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NEM240426P00034000 | 4/23/2024 4:48 PM | 34 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 210 | 0 | 25.00% |
| NEM240426P00034500 | 4/23/2024 5:34 PM | 34.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| NEM240426P00035000 | 4/23/2024 2:59 PM | 35 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| NEM240426P00035500 | 4/23/2024 5:45 PM | 35.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| NEM240426P00036000 | 4/23/2024 7:51 PM | 36 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 753 | 0 | 12.50% |
| NEM240426P00036500 | 4/23/2024 6:26 PM | 36.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1,585 | 0 | 12.50% |
| NEM240426P00037000 | 4/23/2024 7:59 PM | 37 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 842 | 0 | 6.25% |
| NEM240426P00037500 | 4/23/2024 7:52 PM | 37.5 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 273 | 0 | 3.13% |
| NEM240426P00038000 | 4/23/2024 6:41 PM | 38 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 503 | 0 | 0.00% |
| NEM240426P00038500 | 4/23/2024 7:10 PM | 38.5 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 0.00% |
| NEM240426P00039000 | 4/23/2024 7:42 PM | 39 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 0.00% |
| NEM240426P00039500 | 4/23/2024 7:38 PM | 39.5 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 0.00% |
| NEM240426P00040000 | 4/23/2024 7:26 PM | 40 | 2.46 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| NEM240426P00040500 | 4/23/2024 4:53 PM | 40.5 | 2.89 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| NEM240426P00041000 | 4/23/2024 7:39 PM | 41 | 3.46 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| NEM240426P00042000 | 4/19/2024 1:37 PM | 42 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| NEM240426P00043000 | 4/23/2024 1:35 PM | 43 | 5.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NEM240426P00045500 | 4/22/2024 2:06 PM | 45.5 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
GOLD Barrick Gold Corporation
16.69
+1.64%
AEM Agnico Eagle Mines Limited
62.92
+1.06%
PAAS Pan American Silver Corp.
18.62
+2.08%
KGC Kinross Gold Corporation
6.56
+1.39%
WPM Wheaton Precious Metals Corp.
52.48
+1.86%
BTG B2Gold Corp.
2.5600
+1.99%
FNV Franco-Nevada Corporation
119.32
+0.93%
AU AngloGold Ashanti plc
22.11
+0.36%
SBSW Sibanye Stillwater Limited
4.8500
-2.61%
CDE Coeur Mining, Inc.
4.6200
+8.45%