McEwen Mining Inc. (MUX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
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 | 9.30 | 10.50 | 0.00 | - | 4 | 14 | 546.88% |
| MUX240517C00004000 | 2024-03-28 2:19PM EDT | 4.00 | 6.00 | 8.20 | 8.90 | 0.00 | - | 15 | 27 | 321.88% |
| MUX240517C00005000 | 2024-03-11 10:27AM EDT | 5.00 | 3.35 | 6.60 | 7.40 | 0.00 | - | 10 | 27 | 184.38% |
| MUX240517C00006000 | 2024-04-26 9:30AM EDT | 6.00 | 6.00 | 6.30 | 6.60 | +0.80 | +15.38% | 1 | 4,211 | 180.47% |
| MUX240517C00007000 | 2024-04-25 12:00PM EDT | 7.00 | 4.80 | 5.30 | 5.90 | 0.00 | - | 10 | 4,019 | 190.23% |
| MUX240517C00008000 | 2024-04-25 10:35AM EDT | 8.00 | 3.12 | 4.00 | 5.50 | 0.00 | - | 10 | 2,007 | 181.64% |
| MUX240517C00009000 | 2024-04-26 10:21AM EDT | 9.00 | 3.20 | 3.30 | 3.70 | +1.00 | +45.45% | 2 | 292 | 102.34% |
| MUX240517C00010000 | 2024-04-26 11:01AM EDT | 10.00 | 2.30 | 2.45 | 2.60 | +0.09 | +4.07% | 2 | 2,389 | 80.08% |
| MUX240517C00011000 | 2024-04-26 12:19PM EDT | 11.00 | 1.70 | 1.70 | 1.80 | +0.30 | +21.43% | 71 | 516 | 79.30% |
| MUX240517C00012000 | 2024-04-26 11:44AM EDT | 12.00 | 1.04 | 1.05 | 1.10 | +0.19 | +22.35% | 60 | 949 | 73.63% |
| MUX240517C00013000 | 2024-04-26 11:06AM EDT | 13.00 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 50 | 341 | 68.75% |
| MUX240517C00014000 | 2024-04-26 12:36PM EDT | 14.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 203 | 184 | 68.75% |
| MUX240517C00015000 | 2024-04-26 9:33AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 68 | 61.72% |
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 | 270.70% |
| MUX240517P00006000 | 2024-04-17 11:08AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 223 | 146.88% |
| MUX240517P00007000 | 2024-04-17 1:06PM EDT | 7.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 2,361 | 244.92% |
| MUX240517P00008000 | 2024-04-12 9:35AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 204 | 443 | 93.75% |
| MUX240517P00009000 | 2024-04-25 3:00PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,089 | 71.09% |
| MUX240517P00010000 | 2024-04-26 9:50AM EDT | 10.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 1 | 321 | 75.00% |
| MUX240517P00011000 | 2024-04-26 12:27PM EDT | 11.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 150 | 149 | 65.04% |
| MUX240517P00012000 | 2024-04-26 10:18AM EDT | 12.00 | 0.75 | 0.55 | 0.65 | -0.02 | -2.60% | 3 | 59 | 64.65% |
| MUX240517P00014000 | 2024-04-25 2:35PM EDT | 14.00 | 2.20 | 1.75 | 1.85 | -0.12 | -5.17% | 2 | 11 | 54.69% |
| MUX240517P00015000 | 2024-04-04 12:30PM EDT | 15.00 | 3.65 | 2.50 | 2.95 | 0.00 | - | 1 | 1 | 60.94% |
© 2024 Yahoo. All rights reserved.