Options Chain for NEW MTN FIN CORP COM (NMFC) - $12.58 as of 4/26/2024 3:33:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 11.50 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 5.00 | 6.00 | 7.90 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 7.50 | 4.50 | 5.90 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 10.00 | 2.40 | 4.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 12.50 | 0.30 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 159 | 0.21 | 0.67 | 0.58 | -0.01 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:33 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 13 | 2.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:33 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 | 7.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 12.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.33 | 0.58 | -0.01 | 4/25/2024 | 4/26/2024 3:59:33 PM EST |
| 15.00 | 0.60 | 2.80 | % | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 17.50 | 4.40 | 5.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 20.00 | 6.80 | 8.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 22.50 | 9.20 | 10.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST | |||
| 25.00 | 10.60 | 14.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:33 PM EST |