Options Chain for MCEWEN MNG INC COM NEW (MUX) - $7.96 as of 5/27/2025 2:10:30 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 | 8.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 2.00 | 5.10 | 6.50 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 3.00 | 4.20 | 5.40 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 4.00 | 4.00 | 4.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 5.00 | 3.00 | 3.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 6.00 | 2.05 | 2.20 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 5/27/2025 12:59:05 PM EST |
| 7.00 | 1.15 | 1.25 | 1.11 | +0.51 | +85.00% | 10 | 111 | 0.56 | 0.90 | 0.18 | 0.00 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 8.00 | 0.35 | 0.45 | 0.35 | -0.01 | -2.78% | 21 | 1,254 | 0.41 | 0.58 | 0.45 | -0.01 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 9.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 135 | 0.44 | 0.16 | 0.31 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.70 | 0.02 | 0.06 | 0.00 | 5/7/2025 | 5/27/2025 12:59:05 PM EST |
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:05 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 | 5/27/2025 12:59:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 7.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 309 | 0.53 | -0.10 | 0.18 | 0.00 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 8.00 | 0.30 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 78 | 0.43 | -0.42 | 0.45 | -0.01 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 9.00 | 0.90 | 1.05 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.84 | 0.31 | 0.00 | 5/8/2025 | 5/27/2025 12:59:05 PM EST |
| 10.00 | 1.85 | 2.10 | % | 0 | 0 | 0.92 | -0.98 | 0.06 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 11.00 | 2.85 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.15 | -1.00 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 12:59:05 PM EST |
| 12.00 | 3.80 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:05 PM EST |
| 13.00 | 4.80 | 5.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 14.00 | 5.80 | 6.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 15.00 | 6.80 | 7.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 16.00 | 7.80 | 8.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST |