Options Chain for MCEWEN MNG INC COM NEW (MUX) - $11.94 as of 4/26/2024 3:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 2.00 | 9.20 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 3.00 | 9.20 | 10.30 | 6.30 | 0.00 | 0.00% | 0 | 14 | 7.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:50 PM EST |
| 4.00 | 8.10 | 9.30 | 6.00 | 0.00 | 0.00% | 0 | 27 | 6.36 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:50 PM EST |
| 5.00 | 7.00 | 7.50 | 3.35 | 0.00 | 0.00% | 0 | 27 | 2.80 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:50 PM EST |
| 6.00 | 6.20 | 6.40 | 6.00 | +0.80 | +15.39% | 1 | 4,211 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 7.00 | 4.00 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 4,019 | 3.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 8.00 | 4.20 | 4.40 | 3.12 | 0.00 | 0.00% | 0 | 2,007 | 1.50 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 9.00 | 3.20 | 3.70 | 3.30 | +1.10 | +50.00% | 10 | 292 | 1.50 | 0.97 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 10.00 | 2.25 | 2.75 | 2.55 | +0.34 | +15.39% | 9 | 2,389 | 1.27 | 0.91 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 1.55 | 1.65 | 1.55 | +0.15 | +10.72% | 191 | 516 | 0.68 | 0.78 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 12.00 | 0.90 | 1.00 | 0.92 | +0.07 | +8.24% | 173 | 949 | 0.68 | 0.59 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 108 | 341 | 0.66 | 0.39 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 0.20 | 0.25 | 0.33 | +0.13 | +65.00% | 218 | 184 | 0.64 | 0.22 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 2 | 68 | 0.64 | 0.11 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 1.71 | 0.05 | 0.06 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.02 | 0.03 | 0.00 | 4/26/2024 3:59:50 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 | 4/26/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 53 | 2.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 223 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2,361 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 443 | 1.08 | 0.00 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,089 | 0.83 | -0.03 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 2 | 321 | 0.69 | -0.09 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 0.25 | 0.35 | 0.29 | -0.16 | -35.56% | 193 | 149 | 0.70 | -0.22 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 12.00 | 0.60 | 0.70 | 0.60 | -0.17 | -22.08% | 16 | 59 | 0.68 | -0.41 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 13.00 | 1.15 | 1.25 | 1.40 | +0.05 | +3.71% | 30 | 7 | 0.66 | -0.61 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 14.00 | 1.75 | 2.40 | 2.20 | -0.12 | -5.18% | 1 | 11 | 0.80 | -0.78 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 2.60 | 3.40 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.89 | 0.10 | -0.01 | 4/4/2024 | 4/26/2024 3:59:50 PM EST |
| 16.00 | 3.60 | 3.90 | % | 0 | 0 | 0.81 | -0.95 | 0.06 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 17.00 | 4.00 | 6.10 | % | 0 | 0 | 1.39 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:50 PM EST |