Options Chain for MCEWEN MNG INC COM NEW (MUX) - $7.70 as of 3/28/2025 8:29:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.50 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 5.40 | 6.50 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 4.60 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 3.60 | 4.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 2.70 | 2.85 | 2.42 | 0.00 | 0.00% | 0 | 44 | 0.96 | 0.99 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 1.80 | 1.90 | 1.80 | +0.15 | +9.10% | 2 | 36 | 0.61 | 0.91 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 1.00 | 1.15 | 1.18 | 0.00 | 0.00% | 0 | 133 | 0.58 | 0.73 | 0.21 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.45 | 0.55 | 0.55 | -0.16 | -22.54% | 125 | 1,183 | 0.53 | 0.48 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 12 | 625 | 0.55 | 0.26 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 14 | 3,945 | 0.56 | 0.13 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 646 | 0.71 | 0.05 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 602 | 1.00 | 0.02 | 0.03 | 0.00 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 198 | 1.50 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.50 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 217 | 1.99 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 31 | 2.09 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,153 | 1.48 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 8.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.02 | -0.01 | 0.02 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.71 | -0.09 | 0.10 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 17 | 60 | 0.56 | -0.27 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.70 | 0.85 | 0.75 | +0.09 | +13.64% | 24 | 215 | 0.57 | -0.52 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.40 | 2.25 | 1.55 | +0.10 | +6.90% | 6 | 194 | 0.53 | -0.74 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 2.30 | 2.40 | 3.00 | 0.00 | 0.00% | 0 | 206 | 0.48 | -0.87 | 0.13 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 3.20 | 3.40 | 3.47 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.95 | 0.07 | 0.00 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.98 | 0.03 | 0.00 | 2/4/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 5.20 | 5.40 | 5.35 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 6.20 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 7.20 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 8.20 | 8.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 9.20 | 9.40 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 12.20 | 12.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |