Options Chain for MAYVILLE ENGR CO INC COM (MEC) - $13.53 as of 3/31/2025 4:32:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 7.70 | 9.80 | 12.07 | 0.00 | 0.00% | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 5.40 | 7.30 | % | 0 | 0 | 4.54 | 0.95 | 0.02 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 3.20 | 4.50 | % | 0 | 0 | 1.43 | 0.83 | 0.05 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 12.50 | 0.00 | 2.20 | % | 0 | 0 | 1.94 | 0.65 | 0.07 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.47 | 0.08 | -0.06 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 25 | 1.74 | 0.32 | 0.07 | -0.05 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.00 | 0.45 | 0.67 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.21 | 0.05 | -0.04 | 11/7/2024 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.14 | 0.04 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.09 | 0.03 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.03 | 0.01 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:01 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | -0.05 | 0.02 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | -0.17 | 0.05 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.57 | -0.35 | 0.07 | -0.06 | 3/6/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 3.40 | 1.43 | 0.00 | 0.00% | 0 | 31 | 0.37 | -0.53 | 0.08 | -0.06 | 10/28/2024 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 3.80 | 4.40 | 1.82 | 0.00 | 0.00% | 0 | 0 | 0.00 | -0.68 | 0.07 | -0.05 | 11/8/2024 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 6.30 | 6.80 | % | 0 | 0 | 0.00 | -0.79 | 0.05 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 22.50 | 8.70 | 9.40 | % | 0 | 0 | 0.00 | -0.86 | 0.04 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 11.20 | 11.80 | % | 0 | 0 | 0.00 | -0.91 | 0.03 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 30.00 | 16.40 | 16.90 | % | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 21.30 | 21.70 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST |