Navios Maritime Partners L.P. (NMM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM250117C00010000 | 2023-07-07 9:31AM EDT | 10.00 | 12.50 | 13.30 | 14.80 | 0.00 | - | 4 | 4 | 0.00% |
| NMM250117C00012500 | 2024-05-14 9:58AM EDT | 12.50 | 32.78 | 35.50 | 39.50 | 0.00 | - | 1 | 25 | 113.28% |
| NMM250117C00015000 | 2024-05-22 11:53AM EDT | 15.00 | 34.22 | 32.60 | 37.00 | 0.00 | - | 65 | 1,370 | 90.14% |
| NMM250117C00017500 | 2024-03-07 12:33PM EDT | 17.50 | 22.50 | 23.80 | 28.50 | 0.00 | - | 2 | 261 | 0.00% |
| NMM250117C00020000 | 2024-05-31 1:46PM EDT | 20.00 | 29.60 | 28.10 | 32.50 | +1.20 | +4.23% | 4 | 635 | 85.50% |
| NMM250117C00022500 | 2024-05-30 1:56PM EDT | 22.50 | 27.23 | 25.40 | 29.80 | 0.00 | - | 2 | 312 | 70.80% |
| NMM250117C00025000 | 2024-05-24 3:31PM EDT | 25.00 | 24.00 | 23.80 | 27.40 | 0.00 | - | 4 | 3,412 | 73.05% |
| NMM250117C00030000 | 2024-05-22 11:53AM EDT | 30.00 | 20.22 | 19.20 | 22.80 | 0.00 | - | 65 | 3,708 | 62.87% |
| NMM250117C00035000 | 2024-05-29 3:46PM EDT | 35.00 | 15.16 | 14.10 | 18.50 | 0.00 | - | 2 | 1,392 | 51.54% |
| NMM250117C00040000 | 2024-05-31 10:35AM EDT | 40.00 | 11.56 | 10.40 | 13.50 | +0.16 | +1.40% | 6 | 3,555 | 56.49% |
| NMM250117C00045000 | 2024-05-29 2:57PM EDT | 45.00 | 7.90 | 8.20 | 9.50 | 0.00 | - | 117 | 601 | 47.56% |
| NMM250117C00050000 | 2024-05-23 10:23AM EDT | 50.00 | 6.58 | 5.50 | 7.20 | +0.58 | +9.67% | 9 | 651 | 47.80% |
| NMM250117C00055000 | 2024-05-30 11:32AM EDT | 55.00 | 3.85 | 3.80 | 4.70 | 0.00 | - | 20 | 106 | 43.45% |
| NMM250117C00060000 | 2024-05-30 1:09PM EDT | 60.00 | 2.90 | 2.30 | 3.10 | +0.25 | +9.43% | 55 | 1,134 | 41.76% |
| NMM250117C00065000 | 2024-05-31 12:47PM EDT | 65.00 | 1.50 | 1.40 | 2.20 | +0.05 | +3.45% | 10 | 1,544 | 42.24% |
| NMM250117C00070000 | 2024-05-17 3:36PM EDT | 70.00 | 0.85 | 0.75 | 1.30 | 0.00 | - | 5 | 34 | 40.17% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM250117P00012500 | 2023-11-10 10:38AM EDT | 12.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | 150 | 151 | 117.87% |
| NMM250117P00015000 | 2023-11-29 2:40PM EDT | 15.00 | 0.30 | 0.15 | 1.15 | 0.00 | - | 2 | 29 | 102.05% |
| NMM250117P00017500 | 2024-05-29 11:24AM EDT | 17.50 | 0.01 | 0.00 | 2.25 | 0.00 | - | 63 | 205 | 103.61% |
| NMM250117P00020000 | 2024-05-15 12:04PM EDT | 20.00 | 0.20 | 0.05 | 4.10 | 0.00 | - | 1 | 65 | 111.28% |
| NMM250117P00022500 | 2024-05-08 3:54PM EDT | 22.50 | 0.40 | 0.05 | 4.30 | 0.00 | - | 5 | 45 | 100.71% |
| NMM250117P00025000 | 2024-05-09 9:51AM EDT | 25.00 | 0.30 | 0.10 | 2.55 | 0.00 | - | 30 | 273 | 75.90% |
| NMM250117P00030000 | 2024-04-30 9:55AM EDT | 30.00 | 0.68 | 0.00 | 0.90 | 0.00 | - | 1 | 196 | 52.66% |
| NMM250117P00035000 | 2024-05-21 2:06PM EDT | 35.00 | 1.20 | 0.55 | 1.20 | 0.00 | - | 26 | 163 | 43.68% |
| NMM250117P00040000 | 2024-05-28 3:08PM EDT | 40.00 | 2.00 | 1.50 | 2.15 | 0.00 | - | 1 | 66 | 40.28% |
| NMM250117P00045000 | 2024-05-28 9:45AM EDT | 45.00 | 3.70 | 3.00 | 3.80 | 0.00 | - | 1 | 628 | 38.61% |
| NMM250117P00050000 | 2024-05-20 3:12PM EDT | 50.00 | 6.20 | 5.10 | 6.00 | 0.00 | - | 50 | 273 | 36.41% |
| NMM250117P00055000 | 2024-05-28 1:05PM EDT | 55.00 | 9.20 | 7.90 | 8.90 | 0.00 | - | 200 | 212 | 34.55% |
© 2024 Yahoo. All rights reserved.