Options Chain for MCEWEN MNG INC COM NEW (MUX) - $9.46 as of 6/20/2025 3:52:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 9.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 6/20/2025 3:59:57 PM EST |
| 2.00 | 6.70 | 8.20 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 3.00 | 5.70 | 7.20 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 4.00 | 4.80 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 16 | 2.09 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 6/20/2025 3:59:57 PM EST |
| 5.00 | 3.20 | 4.40 | 4.71 | 0.00 | 0.00% | 0 | 37 | 1.60 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 2.80 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.97 | 0.03 | 0.00 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 7.00 | 2.10 | 2.35 | 2.58 | 0.00 | 0.00% | 0 | 1,320 | 0.70 | 0.90 | 0.08 | 0.00 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 8.00 | 1.25 | 1.60 | 1.79 | 0.00 | 0.00% | 0 | 271 | 0.52 | 0.76 | 0.15 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 0.60 | 0.90 | 0.85 | -0.25 | -22.73% | 10 | 887 | 0.47 | 0.58 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.35 | 0.60 | 0.40 | -0.15 | -27.28% | 14 | 328 | 0.55 | 0.39 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.20 | 0.25 | 0.25 | -0.03 | -10.72% | 5 | 157 | 0.54 | 0.25 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 376 | 0.59 | 0.16 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 409 | 0.82 | 0.09 | 0.08 | 0.00 | 5/5/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 395 | 0.93 | 0.04 | 0.04 | 0.00 | 5/12/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.02 | 0.03 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 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 | 0.55 | 0.00 | 0.00% | 0 | 1 | 8.61 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/20/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 332 | 1.70 | -0.03 | 0.03 | 0.00 | 5/27/2025 | 6/20/2025 3:59:57 PM EST |
| 7.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 259 | 0.57 | -0.10 | 0.08 | 0.00 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 202 | 0.52 | -0.24 | 0.15 | -0.01 | 6/3/2025 | 6/20/2025 3:59:57 PM EST |
| 9.00 | 0.50 | 0.75 | 0.60 | +0.10 | +20.00% | 10 | 123 | 0.50 | -0.42 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 1.10 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.61 | 0.19 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 1.90 | 2.25 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.75 | 0.15 | -0.01 | 3/28/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 2.80 | 3.20 | 4.33 | 0.00 | 0.00% | 0 | 287 | 0.74 | -0.84 | 0.11 | -0.01 | 2/12/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 3.20 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 164 | 0.87 | -0.91 | 0.08 | 0.00 | 1/24/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 4.70 | 5.30 | % | 0 | 0 | 2.11 | -0.96 | 0.04 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 5.70 | 6.30 | % | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 6.70 | 7.30 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST |