Options Chain for MCEWEN MNG INC COM NEW (MUX) - $7.96 as of 5/27/2025 3:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.50 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 5.10 | 6.60 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 4.20 | 5.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.00 | 4.00 | 4.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 3.10 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 12 | 1.15 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 6.00 | 2.10 | 2.25 | 2.16 | % | 3 | 0 | 0.72 | 0.95 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 7.00 | 1.25 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.82 | 0.18 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 0.60 | 0.65 | 0.60 | 0.00 | 0.00% | 10 | 42 | 0.44 | 0.57 | 0.29 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 0.20 | 0.30 | 0.27 | +0.02 | +8.00% | 3 | 22 | 0.45 | 0.30 | 0.26 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.12 | 0.15 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.04 | 0.06 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 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 | 8.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | -0.05 | 0.06 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | -0.18 | 0.18 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 0.40 | 0.55 | % | 0 | 0 | 0.45 | -0.43 | 0.29 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 9.00 | 1.00 | 1.20 | % | 0 | 0 | 0.43 | -0.70 | 0.26 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 1.85 | 2.10 | % | 0 | 0 | 0.58 | -0.88 | 0.15 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 2.70 | 3.00 | 3.86 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.96 | 0.06 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 3.80 | 4.00 | % | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 13.00 | 4.80 | 5.00 | % | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 5.80 | 6.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |