Options Chain for MCEWEN MNG INC COM NEW (MUX) - $7.14 as of 2/21/2025 8:56:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 2.00 | 5.00 | 6.00 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 3.00 | 4.10 | 4.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 4.00 | 3.10 | 3.30 | % | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 2.05 | 2.35 | % | 0 | 0 | 0.92 | 0.96 | 0.05 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 6.00 | 1.20 | 1.45 | % | 0 | 0 | 0.53 | 0.82 | 0.16 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.80 | % | 0 | 0 | 0.64 | 0.59 | 0.24 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.30 | 0.40 | 0.39 | % | 10 | 0 | 0.58 | 0.35 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 9.00 | 0.00 | 0.20 | 0.12 | % | 5 | 0 | 0.51 | 0.18 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.08 | 0.10 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.03 | 0.05 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | -0.04 | 0.05 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | -0.18 | 0.16 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.45 | 0.60 | % | 0 | 0 | 0.54 | -0.41 | 0.24 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 8.00 | 1.05 | 1.20 | 0.95 | % | 45 | 0 | 0.55 | -0.65 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 9.00 | 1.80 | 2.05 | % | 0 | 0 | 0.46 | -0.82 | 0.17 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 10.00 | 2.70 | 2.95 | % | 0 | 0 | 0.36 | -0.92 | 0.10 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 11.00 | 3.80 | 4.00 | % | 0 | 0 | 0.87 | -0.97 | 0.05 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 12.00 | 4.80 | 5.00 | % | 0 | 0 | 0.99 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 13.00 | 5.80 | 6.00 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 14.00 | 6.20 | 7.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 15.00 | 7.70 | 8.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |