Navios Maritime Partners L.P. (NMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM240621C00017500 | 2024-05-17 3:35PM EDT | 17.50 | 29.70 | 30.20 | 33.50 | 0.00 | - | 110 | 40 | 262.89% |
| NMM240621C00020000 | 2024-04-10 9:30AM EDT | 20.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 0.00% |
| NMM240621C00022500 | 2024-02-29 1:36PM EDT | 22.50 | 11.90 | 19.60 | 23.00 | 0.00 | - | 1 | 81 | 0.00% |
| NMM240621C00025000 | 2024-05-17 1:42PM EDT | 25.00 | 23.42 | 23.00 | 26.00 | 0.00 | - | 2 | 631 | 191.21% |
| NMM240621C00030000 | 2024-05-24 9:40AM EDT | 30.00 | 17.90 | 18.10 | 20.00 | -0.34 | -1.86% | 1 | 811 | 118.85% |
| NMM240621C00035000 | 2024-05-24 3:13PM EDT | 35.00 | 14.20 | 13.70 | 14.20 | +0.40 | +2.90% | 40 | 1,200 | 79.98% |
| NMM240621C00040000 | 2024-05-24 11:42AM EDT | 40.00 | 8.85 | 8.20 | 10.80 | -0.44 | -4.74% | 69 | 562 | 75.88% |
| NMM240621C00045000 | 2024-05-24 1:53PM EDT | 45.00 | 4.20 | 4.20 | 4.60 | 0.00 | - | 37 | 3,263 | 45.56% |
| NMM240621C00050000 | 2024-05-24 11:35AM EDT | 50.00 | 1.30 | 1.25 | 1.50 | +0.25 | +23.81% | 188 | 1,113 | 39.55% |
| NMM240621C00055000 | 2024-05-24 3:04PM EDT | 55.00 | 0.32 | 0.25 | 0.35 | +0.02 | +6.67% | 4 | 453 | 39.89% |
| NMM240621C00060000 | 2024-05-24 12:04PM EDT | 60.00 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 1 | 654 | 47.85% |
| NMM240621C00065000 | 2024-04-02 9:47AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM240621P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.41 | 0.00 | 3.30 | 0.00 | - | 50 | 10 | 342.97% |
| NMM240621P00020000 | 2024-02-28 3:32PM EDT | 20.00 | 0.27 | 0.00 | 2.35 | 0.00 | - | 116 | 820 | 273.63% |
| NMM240621P00022500 | 2024-05-08 9:30AM EDT | 22.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 224 | 173.83% |
| NMM240621P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1,530 | 160.35% |
| NMM240621P00030000 | 2024-05-15 1:28PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 7 | 922 | 94.53% |
| NMM240621P00035000 | 2024-05-17 2:23PM EDT | 35.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 3 | 268 | 73.24% |
| NMM240621P00040000 | 2024-05-22 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 795 | 54.00% |
| NMM240621P00045000 | 2024-05-24 3:12PM EDT | 45.00 | 0.52 | 0.45 | 0.60 | -0.13 | -20.00% | 9 | 1,392 | 38.33% |
| NMM240621P00050000 | 2024-05-24 12:37PM EDT | 50.00 | 2.70 | 2.30 | 2.65 | -0.01 | -0.37% | 6 | 156 | 37.01% |
© 2024 Yahoo. All rights reserved.