Options Chain for NEWMARK GROUP INC CL A (NMRK) - $12.11 as of 4/1/2025 9:14:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 10.70 | % | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 5.00 | 6.90 | 8.20 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 7.50 | 4.50 | 5.70 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 10.00 | 1.90 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.99 | 0.04 | 0.00 | 3/26/2025 | 4/1/2025 3:59:58 PM EST |
| 12.50 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.38 | 0.36 | -0.01 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 7 | 50 | 0.87 | 0.01 | 0.02 | 0.00 | 4/1/2025 | 4/1/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 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 | 8.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | -0.01 | 0.04 | 0.00 | 4/1/2025 3:59:58 PM EST | |||
| 12.50 | 0.60 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.62 | 0.36 | -0.01 | 3/31/2025 | 4/1/2025 3:59:58 PM EST |
| 15.00 | 2.65 | 3.10 | 2.27 | 0.00 | 0.00% | 0 | 1 | 2.36 | -0.99 | 0.02 | 0.00 | 3/12/2025 | 4/1/2025 3:59:58 PM EST |
| 17.50 | 5.20 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:58 PM EST |
| 20.00 | 7.70 | 8.10 | 7.40 | 0.00 | 0.00% | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:58 PM EST |
| 22.50 | 10.20 | 11.70 | 9.90 | 0.00 | 0.00% | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:58 PM EST |
| 25.00 | 12.70 | 13.20 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:58 PM EST |