Options Chain for NEWMARK GROUP INC CL A (NMRK) - $11.04 as of 5/30/2025 7:03:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 9.60 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 5.80 | 7.10 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 3.30 | 4.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 0.95 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 27 | 0.89 | 0.87 | 0.20 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 84 | 0.94 | 0.10 | 0.18 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 161 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 89 | 2.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 115 | 1.47 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 0.65 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 56 | 0.59 | -0.13 | 0.20 | -0.01 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 12.50 | 1.25 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 18 | 0.72 | -0.90 | 0.18 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 3.80 | 4.20 | 2.60 | 0.00 | 0.00% | 0 | 34 | 1.07 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:52 PM EST |
| 17.50 | 6.20 | 6.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 8.90 | 9.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 11.20 | 11.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 13.80 | 14.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 18.70 | 19.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |