Options Chain for NEWMARK GROUP INC CL A (NMRK) - $12.11 as of 3/31/2025 4:43:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 9.80 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 7.10 | 7.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 4.50 | 4.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 10.00 | 2.05 | 2.50 | % | 0 | 0 | 0.75 | 0.89 | 0.10 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 12.50 | 0.50 | 0.75 | % | 0 | 0 | 0.44 | 0.46 | 0.20 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.11 | 0.09 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 10.00 | 0.10 | 0.20 | % | 0 | 0 | 0.54 | -0.11 | 0.10 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 12.50 | 0.85 | 1.10 | % | 0 | 0 | 0.47 | -0.54 | 0.20 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 2.75 | 3.20 | % | 0 | 0 | 0.67 | -0.89 | 0.09 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.50 | 5.10 | 5.40 | % | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 20.00 | 7.70 | 8.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 22.50 | 10.20 | 10.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 25.00 | 12.60 | 13.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |