McEwen Mining Inc. (MUX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX240517C00003000 | 2024-03-28 11:31AM EDT | 3.00 | 6.30 | 9.20 | 10.30 | 0.00 | - | 4 | 14 | 878.91% |
| MUX240517C00004000 | 2024-03-28 2:19PM EDT | 4.00 | 6.00 | 8.10 | 9.30 | 0.00 | - | 15 | 27 | 676.17% |
| MUX240517C00005000 | 2024-03-11 10:27AM EDT | 5.00 | 3.35 | 6.60 | 7.40 | 0.00 | - | 10 | 27 | 385.16% |
| MUX240517C00006000 | 2024-04-26 9:30AM EDT | 6.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 1 | 4,211 | 160.94% |
| MUX240517C00007000 | 2024-04-25 12:00PM EDT | 7.00 | 4.80 | 3.60 | 5.70 | 0.00 | - | 10 | 4,019 | 181.25% |
| MUX240517C00008000 | 2024-04-30 1:15PM EDT | 8.00 | 3.60 | 3.40 | 4.70 | +0.48 | +15.38% | 1 | 2,007 | 215.63% |
| MUX240517C00009000 | 2024-04-26 3:01PM EDT | 9.00 | 3.30 | 2.45 | 3.60 | 0.00 | - | 10 | 284 | 165.23% |
| MUX240517C00010000 | 2024-04-30 9:30AM EDT | 10.00 | 1.94 | 0.35 | 1.70 | -0.26 | -11.82% | 5 | 2,379 | 79.69% |
| MUX240517C00011000 | 2024-04-30 2:33PM EDT | 11.00 | 1.05 | 0.90 | 1.05 | -0.60 | -36.36% | 23 | 414 | 72.66% |
| MUX240517C00012000 | 2024-04-30 3:55PM EDT | 12.00 | 0.50 | 0.40 | 0.55 | -0.43 | -46.24% | 90 | 925 | 68.75% |
| MUX240517C00013000 | 2024-04-30 2:16PM EDT | 13.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 30 | 410 | 66.99% |
| MUX240517C00014000 | 2024-04-29 12:14PM EDT | 14.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 147 | 436 | 66.41% |
| MUX240517C00015000 | 2024-04-29 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 75.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX240517P00005000 | 2023-11-09 11:10AM EDT | 5.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 53 | 282.81% |
| MUX240517P00006000 | 2024-04-17 11:08AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 223 | 148.44% |
| MUX240517P00007000 | 2024-04-30 12:37PM EDT | 7.00 | 0.75 | 0.00 | 0.20 | +0.70 | +1,400.00% | 1 | 2,361 | 153.52% |
| MUX240517P00008000 | 2024-04-12 9:35AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 204 | 443 | 178.91% |
| MUX240517P00009000 | 2024-04-29 2:22PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,089 | 73.44% |
| MUX240517P00010000 | 2024-04-30 1:50PM EDT | 10.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 322 | 70.12% |
| MUX240517P00011000 | 2024-04-30 1:35PM EDT | 11.00 | 0.35 | 0.40 | 0.50 | +0.10 | +40.00% | 18 | 315 | 65.82% |
| MUX240517P00012000 | 2024-04-29 10:44AM EDT | 12.00 | 0.60 | 0.90 | 1.90 | 0.00 | - | 191 | 266 | 107.03% |
| MUX240517P00013000 | 2024-04-29 10:59AM EDT | 13.00 | 1.12 | 1.65 | 2.55 | 0.00 | - | 30 | 60 | 108.59% |
| MUX240517P00014000 | 2024-04-26 9:36AM EDT | 14.00 | 2.20 | 2.30 | 2.90 | 0.00 | - | 1 | 10 | 62.89% |
| MUX240517P00015000 | 2024-04-04 12:30PM EDT | 15.00 | 3.65 | 2.80 | 4.00 | 0.00 | - | 1 | 1 | 143.36% |
© 2024 Yahoo. All rights reserved.