McEwen Mining Inc. (MUX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX240816C00004000 | 2024-03-28 10:41AM EDT | 4.00 | 5.99 | 8.20 | 9.20 | 0.00 | - | 10 | 66 | 267.77% |
| MUX240816C00005000 | 2024-04-12 9:42AM EDT | 5.00 | 7.20 | 6.40 | 7.90 | 0.00 | - | 1 | 56 | 165.23% |
| MUX240816C00006000 | 2024-04-18 3:23PM EDT | 6.00 | 5.20 | 5.00 | 6.90 | 0.00 | - | 10 | 164 | 117.19% |
| MUX240816C00007000 | 2024-04-25 10:38AM EDT | 7.00 | 4.40 | 3.10 | 6.60 | 0.00 | - | 1 | 488 | 86.33% |
| MUX240816C00008000 | 2024-04-22 9:34AM EDT | 8.00 | 3.10 | 2.45 | 5.00 | 0.00 | - | 5 | 195 | 57.62% |
| MUX240816C00009000 | 2024-05-01 12:24PM EDT | 9.00 | 3.10 | 3.00 | 3.20 | -0.04 | -1.27% | 3 | 1,698 | 67.87% |
| MUX240816C00010000 | 2024-05-01 2:04PM EDT | 10.00 | 2.50 | 2.35 | 2.50 | +0.10 | +4.17% | 9 | 716 | 66.02% |
| MUX240816C00011000 | 2024-04-30 11:42AM EDT | 11.00 | 2.02 | 1.80 | 1.95 | 0.00 | - | 17 | 834 | 65.43% |
| MUX240816C00012000 | 2024-04-30 12:35PM EDT | 12.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 7 | 325 | 64.84% |
| MUX240816C00013000 | 2024-05-01 3:45PM EDT | 13.00 | 1.07 | 0.85 | 1.10 | -0.13 | -10.83% | 255 | 2,292 | 60.55% |
| MUX240816C00014000 | 2024-04-26 2:07PM EDT | 14.00 | 1.20 | 0.70 | 0.80 | 0.00 | - | 13 | 2,101 | 62.11% |
| MUX240816C00015000 | 2024-04-26 2:59PM EDT | 15.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 28 | 282 | 62.11% |
| MUX240816C00016000 | 2024-04-30 3:50PM EDT | 16.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 3 | 4,089 | 51.47% |
| MUX240816C00017000 | 2024-04-29 10:45AM EDT | 17.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 10 | 28 | 64.26% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX240816P00001000 | 2024-03-06 11:24AM EDT | 1.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 422.66% |
| MUX240816P00003000 | 2023-12-18 11:04AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 215.23% |
| MUX240816P00004000 | 2024-03-19 10:25AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 172.07% |
| MUX240816P00005000 | 2024-02-21 1:33PM EDT | 5.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 92.97% |
| MUX240816P00006000 | 2024-03-19 11:07AM EDT | 6.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 294 | 117.19% |
| MUX240816P00007000 | 2024-04-25 12:03PM EDT | 7.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 156 | 67.19% |
| MUX240816P00008000 | 2024-04-25 12:03PM EDT | 8.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 199 | 64.45% |
| MUX240816P00009000 | 2024-04-26 10:31AM EDT | 9.00 | 0.38 | 0.40 | 0.45 | 0.00 | - | 90 | 177 | 60.45% |
| MUX240816P00010000 | 2024-04-30 10:46AM EDT | 10.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 10 | 1,802 | 62.50% |
| MUX240816P00011000 | 2024-04-17 10:41AM EDT | 11.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 1 | 2,075 | 58.11% |
| MUX240816P00012000 | 2024-04-30 9:36AM EDT | 12.00 | 1.55 | 1.60 | 1.70 | 0.00 | - | 2 | 174 | 55.81% |
| MUX240816P00013000 | 2024-04-25 3:24PM EDT | 13.00 | 2.13 | 2.20 | 2.55 | 0.00 | - | 25 | 25 | 58.50% |
| MUX240816P00016000 | 2024-05-01 11:10AM EDT | 16.00 | 4.60 | 4.60 | 4.80 | -0.50 | -9.80% | 20 | 60 | 53.13% |
© 2024 Yahoo. All rights reserved.