McEwen Mining Inc. (MUX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 9.20 | 10.30 | 0.00 | - | 4 | 14 | 873.44% |
| MUX240517C00004000 | 2024-03-28 2:19PM EDT | 4.00 | 6.00 | 8.10 | 9.30 | 0.00 | - | 15 | 27 | 677.34% |
| MUX240517C00005000 | 2024-03-11 10:27AM EDT | 5.00 | 3.35 | 6.60 | 7.40 | 0.00 | - | 10 | 27 | 343.75% |
| MUX240517C00006000 | 2024-05-03 12:52PM EDT | 6.00 | 5.70 | 5.60 | 5.90 | -0.30 | -5.00% | 3 | 4,211 | 242.97% |
| MUX240517C00007000 | 2024-04-25 12:00PM EDT | 7.00 | 4.80 | 4.60 | 5.70 | 0.00 | - | 10 | 4,019 | 266.41% |
| MUX240517C00008000 | 2024-04-30 1:15PM EDT | 8.00 | 3.60 | 2.45 | 4.60 | 0.00 | - | 1 | 2,006 | 297.27% |
| MUX240517C00009000 | 2024-05-03 12:47PM EDT | 9.00 | 2.75 | 2.50 | 3.70 | -0.55 | -16.67% | 1 | 284 | 158.20% |
| MUX240517C00010000 | 2024-05-03 2:54PM EDT | 10.00 | 1.76 | 1.80 | 2.65 | -0.18 | -9.28% | 5 | 2,374 | 133.98% |
| MUX240517C00011000 | 2024-05-03 12:41PM EDT | 11.00 | 1.10 | 1.05 | 2.15 | +0.08 | +7.84% | 28 | 425 | 133.20% |
| MUX240517C00012000 | 2024-05-03 3:48PM EDT | 12.00 | 0.50 | 0.50 | 0.55 | -0.15 | -23.08% | 74 | 881 | 68.75% |
| MUX240517C00013000 | 2024-05-03 11:54AM EDT | 13.00 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 6 | 441 | 66.02% |
| MUX240517C00014000 | 2024-05-02 3:50PM EDT | 14.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 30 | 448 | 67.58% |
| MUX240517C00015000 | 2024-05-02 1:17PM EDT | 15.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 25 | 88 | 108.20% |
Putsfor17 May 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 | 327.34% |
| MUX240517P00006000 | 2024-04-17 11:08AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 223 | 173.44% |
| MUX240517P00007000 | 2024-04-30 12:37PM EDT | 7.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2,360 | 262.89% |
| MUX240517P00008000 | 2024-04-12 9:35AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 204 | 443 | 211.33% |
| MUX240517P00009000 | 2024-05-02 9:52AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 3,079 | 164.45% |
| MUX240517P00010000 | 2024-04-30 1:50PM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 323 | 73.05% |
| MUX240517P00011000 | 2024-05-03 2:40PM EDT | 11.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 30 | 324 | 68.16% |
| MUX240517P00012000 | 2024-04-29 10:44AM EDT | 12.00 | 0.90 | 0.70 | 0.80 | +0.30 | +50.00% | 20 | 266 | 67.19% |
| MUX240517P00013000 | 2024-04-29 10:59AM EDT | 13.00 | 1.12 | 0.80 | 1.85 | 0.00 | - | 30 | 60 | 116.41% |
| MUX240517P00014000 | 2024-04-26 9:36AM EDT | 14.00 | 2.20 | 1.15 | 2.70 | 0.00 | - | 1 | 10 | 127.93% |
| MUX240517P00015000 | 2024-04-04 12:30PM EDT | 15.00 | 3.65 | 1.95 | 3.50 | 0.00 | - | 1 | 1 | 123.05% |
© 2024 Yahoo. All rights reserved.