Options Chain for MCEWEN MNG INC COM NEW (MUX) - $7.70 as of 3/28/2025 8:29:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 5.40 | 6.50 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 4.60 | 5.60 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 3.60 | 3.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 2.65 | 2.80 | 1.79 | 0.00 | 0.00% | 0 | 12 | 1.38 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 6.00 | 1.70 | 1.80 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.98 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.80 | 0.90 | 0.82 | -0.19 | -18.82% | 4 | 1,070 | 0.56 | 0.80 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.20 | 0.30 | 0.30 | -0.12 | -28.58% | 58 | 1,119 | 0.51 | 0.41 | 0.42 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 152 | 0.64 | 0.11 | 0.20 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.02 | 0.04 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 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 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.75 | -0.02 | 0.05 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 2 | 97 | 0.56 | -0.20 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.50 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 169 | 0.51 | -0.59 | 0.42 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 1.25 | 1.40 | % | 0 | 0 | 0.69 | -0.89 | 0.20 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 10.00 | 2.25 | 2.35 | % | 0 | 0 | 0.83 | -0.98 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 3.20 | 3.40 | % | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 4.20 | 4.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 5.20 | 5.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 6.20 | 6.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 7.20 | 7.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |