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 | 903.13% |
| MUX240517C00004000 | 2024-03-28 2:19PM EDT | 4.00 | 6.00 | 8.10 | 9.30 | 0.00 | - | 15 | 27 | 697.66% |
| MUX240517C00005000 | 2024-03-11 10:27AM EDT | 5.00 | 3.35 | 6.60 | 7.40 | 0.00 | - | 10 | 27 | 380.47% |
| MUX240517C00006000 | 2024-04-26 9:30AM EDT | 6.00 | 6.00 | 5.50 | 5.80 | 0.00 | - | 1 | 4,211 | 178.13% |
| MUX240517C00007000 | 2024-04-25 12:00PM EDT | 7.00 | 4.80 | 4.50 | 5.90 | 0.00 | - | 10 | 4,019 | 296.88% |
| MUX240517C00008000 | 2024-04-30 1:15PM EDT | 8.00 | 3.60 | 3.50 | 4.80 | 0.00 | - | 1 | 2,006 | 231.25% |
| MUX240517C00009000 | 2024-04-26 3:01PM EDT | 9.00 | 3.30 | 2.45 | 3.20 | 0.00 | - | 10 | 284 | 125.39% |
| MUX240517C00010000 | 2024-04-30 9:30AM EDT | 10.00 | 1.94 | 1.70 | 1.85 | 0.00 | - | 5 | 2,374 | 79.30% |
| MUX240517C00011000 | 2024-05-02 3:57PM EDT | 11.00 | 1.02 | 0.95 | 1.05 | +0.02 | +2.00% | 16 | 425 | 71.09% |
| MUX240517C00012000 | 2024-05-02 11:04AM EDT | 12.00 | 0.65 | 0.45 | 0.55 | -0.01 | -1.52% | 11 | 880 | 71.09% |
| MUX240517C00013000 | 2024-05-02 1:16PM EDT | 13.00 | 0.30 | 0.20 | 0.25 | -0.05 | -14.29% | 64 | 411 | 71.88% |
| MUX240517C00014000 | 2024-05-02 3:50PM EDT | 14.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 30 | 434 | 69.14% |
| MUX240517C00015000 | 2024-05-02 1:17PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 71 | 79.30% |
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 | 312.50% |
| MUX240517P00006000 | 2024-04-17 11:08AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 223 | 165.63% |
| MUX240517P00007000 | 2024-04-30 12:37PM EDT | 7.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,360 | 50.00% |
| MUX240517P00008000 | 2024-04-12 9:35AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 204 | 443 | 200.00% |
| MUX240517P00009000 | 2024-04-29 2:22PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,089 | 83.59% |
| MUX240517P00010000 | 2024-04-30 1:50PM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 323 | 66.80% |
| MUX240517P00011000 | 2024-04-30 1:35PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 18 | 324 | 66.41% |
| MUX240517P00012000 | 2024-04-29 10:44AM EDT | 12.00 | 0.60 | 0.80 | 0.90 | 0.00 | - | 191 | 266 | 66.60% |
| MUX240517P00013000 | 2024-04-29 10:59AM EDT | 13.00 | 1.12 | 1.45 | 1.80 | 0.00 | - | 30 | 60 | 73.44% |
| MUX240517P00014000 | 2024-04-26 9:36AM EDT | 14.00 | 2.20 | 2.25 | 2.90 | 0.00 | - | 1 | 10 | 90.23% |
| MUX240517P00015000 | 2024-04-04 12:30PM EDT | 15.00 | 3.65 | 2.25 | 4.70 | 0.00 | - | 1 | 1 | 89.45% |
© 2024 Yahoo. All rights reserved.