Navios Maritime Partners L.P. (NMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM241220C00025000 | 2024-05-17 1:42PM EDT | 25.00 | 23.97 | 21.40 | 25.00 | 0.00 | - | 2 | 2 | 55.27% |
| NMM241220C00035000 | 2024-06-12 1:37PM EDT | 35.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| NMM241220C00037500 | 2024-06-10 11:48AM EDT | 37.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NMM241220C00040000 | 2024-05-17 3:37PM EDT | 40.00 | 10.80 | 8.90 | 11.10 | 0.00 | - | 200 | 200 | 37.38% |
| NMM241220C00042500 | 2024-05-09 11:20AM EDT | 42.50 | 10.10 | 11.10 | 12.60 | 0.00 | - | 4 | 4 | 60.07% |
| NMM241220C00045000 | 2024-06-06 3:01PM EDT | 45.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| NMM241220C00047500 | 2024-06-21 11:13AM EDT | 47.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| NMM241220C00050000 | 2024-06-14 2:45PM EDT | 50.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.20% |
| NMM241220C00055000 | 2024-06-12 11:11AM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 35 | 30 | 3.13% |
| NMM241220C00060000 | 2024-06-24 1:12PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 6.25% |
| NMM241220C00065000 | 2024-06-13 11:50AM EDT | 65.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM241220P00027500 | 2024-06-05 12:30PM EDT | 27.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 25.00% |
| NMM241220P00032500 | 2024-04-26 9:35AM EDT | 32.50 | 2.00 | 0.00 | 4.80 | 0.00 | - | 25 | 25 | 74.78% |
| NMM241220P00035000 | 2024-05-10 3:54PM EDT | 35.00 | 1.10 | 0.05 | 1.70 | 0.00 | - | 12 | 27 | 57.10% |
| NMM241220P00037500 | 2024-05-13 2:12PM EDT | 37.50 | 1.45 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 43.12% |
| NMM241220P00040000 | 2024-06-24 1:12PM EDT | 40.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 6.25% |
| NMM241220P00042500 | 2024-06-14 10:44AM EDT | 42.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NMM241220P00045000 | 2024-06-24 2:23PM EDT | 45.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 3,146 | 3.13% |
| NMM241220P00047500 | 2024-05-30 9:46AM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 1.56% |
| NMM241220P00050000 | 2024-06-07 3:48PM EDT | 50.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 0.00% |
| NMM241220P00055000 | 2024-05-23 2:26PM EDT | 55.00 | 9.18 | 6.90 | 8.60 | 0.00 | - | - | 10 | 38.67% |
| NMM241220P00060000 | 2024-06-05 12:06PM EDT | 60.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.