McEwen Mining Inc. (MUX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX241115C00005000 | 2024-04-22 11:03AM EDT | 5.00 | 6.10 | 5.80 | 7.90 | 0.00 | - | 5 | 49 | 72.46% |
| MUX241115C00007000 | 2024-04-18 3:28PM EDT | 7.00 | 4.36 | 4.90 | 7.40 | 0.00 | - | 40 | 91 | 124.51% |
| MUX241115C00008000 | 2024-04-23 2:25PM EDT | 8.00 | 3.80 | 4.30 | 4.90 | 0.00 | - | 2 | 17 | 79.39% |
| MUX241115C00009000 | 2024-05-03 2:36PM EDT | 9.00 | 3.60 | 3.40 | 3.90 | +0.06 | +1.69% | 234 | 174 | 65.92% |
| MUX241115C00010000 | 2024-05-03 2:31PM EDT | 10.00 | 3.00 | 3.00 | 3.20 | -0.19 | -5.96% | 1 | 160 | 66.94% |
| MUX241115C00011000 | 2024-04-25 3:59PM EDT | 11.00 | 2.77 | 2.00 | 2.65 | 0.00 | - | 14 | 164 | 58.20% |
| MUX241115C00012000 | 2024-05-01 11:31AM EDT | 12.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 2 | 157 | 65.19% |
| MUX241115C00013000 | 2024-05-01 3:50PM EDT | 13.00 | 1.72 | 1.65 | 1.80 | 0.00 | - | 9 | 244 | 63.97% |
| MUX241115C00014000 | 2024-05-02 3:33PM EDT | 14.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 108 | 1,347 | 63.18% |
| MUX241115C00015000 | 2024-05-02 12:29PM EDT | 15.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 3 | 667 | 63.09% |
| MUX241115C00016000 | 2024-04-25 3:49PM EDT | 16.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 840 | 64.01% |
| MUX241115C00017000 | 2024-05-03 9:54AM EDT | 17.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 1 | 65 | 62.11% |
| MUX241115C00020000 | 2024-05-01 2:24PM EDT | 20.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 3 | 318 | 61.52% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX241115P00005000 | 2024-03-28 11:46AM EDT | 5.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 115.43% |
| MUX241115P00006000 | 2024-05-02 9:42AM EDT | 6.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 26 | 68.75% |
| MUX241115P00007000 | 2024-04-25 12:44PM EDT | 7.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 50 | 118 | 55.57% |
| MUX241115P00008000 | 2024-04-29 12:54PM EDT | 8.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 6 | 99 | 60.55% |
| MUX241115P00009000 | 2024-04-26 12:13PM EDT | 9.00 | 0.74 | 0.65 | 0.80 | +0.04 | +5.71% | 1 | 10 | 59.28% |
| MUX241115P00010000 | 2024-05-02 12:23PM EDT | 10.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 10 | 74 | 57.81% |
| MUX241115P00011000 | 2024-04-29 12:10PM EDT | 11.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 1 | 34 | 56.98% |
| MUX241115P00012000 | 2024-05-03 3:58PM EDT | 12.00 | 2.05 | 1.95 | 2.10 | -0.05 | -2.38% | 3 | 1,140 | 55.18% |
| MUX241115P00013000 | 2024-04-24 3:26PM EDT | 13.00 | 3.00 | 2.60 | 2.70 | 0.00 | - | 1 | 1,012 | 54.79% |
| MUX241115P00014000 | 2024-04-24 3:25PM EDT | 14.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 1 | 32 | 53.13% |
| MUX241115P00015000 | 2024-04-24 3:22PM EDT | 15.00 | 4.50 | 3.10 | 4.10 | 0.00 | - | 1 | 3 | 54.15% |
| MUX241115P00016000 | 2024-04-24 3:21PM EDT | 16.00 | 5.30 | 2.90 | 4.90 | 0.00 | - | - | 1 | 53.66% |
| MUX241115P00017000 | 2024-04-26 3:07PM EDT | 17.00 | 5.40 | 5.30 | 7.70 | 0.00 | - | 2 | 2 | 78.71% |
© 2024 Yahoo. All rights reserved.