Options Chain for NEWMARK GROUP INC CL A (NMRK) - $14.74 as of 11/20/2024 8:29:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 13.50 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 9.40 | 11.00 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 6.80 | 8.40 | 8.06 | 0.00 | 0.00% | 0 | 13 | 3.37 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 4.40 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 15 | 2.31 | 0.99 | 0.01 | 0.00 | 9/12/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 2.20 | 2.60 | 2.51 | -0.20 | -7.38% | 6 | 160 | 0.55 | 0.86 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.05 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 328 | 0.40 | 0.46 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 31 | 553 | 0.48 | 0.12 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 440 | 0.62 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 6.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 1.90 | 0.73 | 0.00 | 0.00% | 0 | 33 | 2.79 | -0.01 | 0.01 | 0.00 | 7/11/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 219 | 0.48 | -0.14 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.54 | 0.19 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 2.55 | 3.10 | % | 0 | 0 | 0.80 | -0.88 | 0.10 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 4.90 | 5.60 | % | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 6.30 | 8.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 10.00 | 10.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 15.00 | 15.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |