Options Chain for NEWMARK GROUP INC CL A (NMRK) - $9.76 as of 4/29/2024 1:47:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.80 | 8.00 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 5.00 | 4.60 | 5.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 7.50 | 2.20 | 2.70 | 2.35 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.99 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 10.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 112 | 0.55 | 0.48 | 0.33 | -0.01 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.03 | 0.06 | 0.00 | 4/16/2024 | 4/29/2024 2:59:03 PM EST |
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 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 | 7.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.22 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 10.00 | 0.50 | 0.65 | % | 0 | 0 | 0.55 | -0.52 | 0.33 | -0.01 | 4/29/2024 2:59:03 PM EST | |||
| 12.50 | 2.50 | 3.00 | % | 0 | 0 | 1.32 | -0.97 | 0.06 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 15.00 | 5.00 | 5.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 17.50 | 7.60 | 7.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 20.00 | 10.00 | 10.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST |