Options Chain for NEWMARK GROUP INC CL A (NMRK) - $9.66 as of 4/26/2024 1:13:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 8.00 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 5.00 | 4.70 | 5.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 7.50 | 2.10 | 2.70 | 2.35 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 11:59:00 AM EST |
| 10.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 112 | 0.53 | 0.44 | 0.32 | -0.01 | 4/24/2024 | 4/26/2024 11:59:00 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.03 | 0.05 | 0.00 | 4/16/2024 | 4/26/2024 11:59:00 AM EST |
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM 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 | 6.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 2 | 9 | 2.00 | 0.00 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 11:59:00 AM EST |
| 10.00 | 0.50 | 0.80 | % | 0 | 0 | 0.53 | -0.56 | 0.32 | -0.01 | 4/26/2024 11:59:00 AM EST | |||
| 12.50 | 2.55 | 3.00 | % | 0 | 0 | 1.05 | -0.97 | 0.05 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 15.00 | 5.10 | 5.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 17.50 | 7.60 | 8.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST | |||
| 20.00 | 10.10 | 10.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:00 AM EST |