Options Chain for MCEWEN MNG INC COM NEW (MUX) - $9.61 as of 6/16/2025 8:57:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 2.00 | 6.60 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 3.00 | 5.60 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 4.00 | 4.80 | 6.00 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 5.00 | 3.80 | 5.00 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 6.00 | 2.70 | 4.10 | 2.12 | 0.00 | 0.00% | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:05 PM EST |
| 7.00 | 1.90 | 2.70 | 1.11 | 0.00 | 0.00% | 0 | 102 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:05 PM EST |
| 8.00 | 1.60 | 1.70 | 1.64 | +0.34 | +26.16% | 1,047 | 1,415 | 1.50 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | +0.10 | +18.19% | 625 | 1,852 | 0.95 | 0.89 | 0.29 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 2,020 | 108 | 0.54 | 0.19 | 0.68 | -0.02 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.03 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 1 | 6.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 9.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 309 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 69 | 2.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.08 | -0.09 | -52.95% | 10 | 26 | 0.66 | -0.11 | 0.29 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 10 | 1 | 0.62 | -0.81 | 0.68 | -0.02 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 11.00 | 1.15 | 1.60 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.03 | 0.00 | 5/6/2025 | 6/16/2025 4:00:05 PM EST |
| 12.00 | 2.20 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/16/2025 4:00:05 PM EST |
| 13.00 | 3.30 | 3.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 14.00 | 4.30 | 5.80 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 15.00 | 5.30 | 5.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 16.00 | 6.20 | 7.50 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST |