McEwen Mining Inc. (MUX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX240816C00004000 | 2024-05-06 2:31PM EDT | 4.00 | 8.30 | 6.50 | 8.30 | 0.00 | - | 20 | 54 | 516.02% |
| MUX240816C00005000 | 2024-04-12 9:42AM EDT | 5.00 | 7.20 | 4.20 | 6.10 | 0.00 | - | 1 | 56 | 236.91% |
| MUX240816C00006000 | 2024-06-04 3:49PM EDT | 6.00 | 5.20 | 2.15 | 5.10 | 0.00 | - | 10 | 149 | 121.88% |
| MUX240816C00007000 | 2024-06-14 12:11PM EDT | 7.00 | 3.40 | 2.40 | 4.20 | 0.00 | - | 20 | 499 | 159.77% |
| MUX240816C00008000 | 2024-06-25 12:39PM EDT | 8.00 | 1.84 | 1.50 | 1.85 | -0.20 | -9.80% | 10 | 186 | 66.11% |
| MUX240816C00009000 | 2024-06-25 3:53PM EDT | 9.00 | 1.04 | 1.00 | 1.10 | -0.08 | -7.14% | 18 | 1,719 | 64.06% |
| MUX240816C00010000 | 2024-06-25 3:50PM EDT | 10.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 30 | 631 | 58.40% |
| MUX240816C00011000 | 2024-06-25 11:16AM EDT | 11.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 1,056 | 57.03% |
| MUX240816C00012000 | 2024-06-25 3:49PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 481 | 58.98% |
| MUX240816C00013000 | 2024-06-24 1:50PM EDT | 13.00 | 0.09 | 0.05 | 0.35 | 0.00 | - | 21 | 5,413 | 77.15% |
| MUX240816C00014000 | 2024-06-18 2:06PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 2,321 | 69.14% |
| MUX240816C00015000 | 2024-06-12 9:44AM EDT | 15.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 16 | 303 | 115.04% |
| MUX240816C00016000 | 2024-06-05 3:02PM EDT | 16.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 4,188 | 85.16% |
| MUX240816C00017000 | 2024-05-24 3:30PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 139 | 135.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX240816P00001000 | 2024-03-06 11:24AM EDT | 1.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 584.38% |
| MUX240816P00003000 | 2023-12-18 11:04AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 281.25% |
| MUX240816P00004000 | 2024-03-19 10:25AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 217.97% |
| MUX240816P00005000 | 2024-05-10 9:30AM EDT | 5.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 170.31% |
| MUX240816P00006000 | 2024-06-10 1:08PM EDT | 6.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 294 | 131.64% |
| MUX240816P00007000 | 2024-04-25 12:03PM EDT | 7.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 156 | 80.27% |
| MUX240816P00008000 | 2024-06-24 3:21PM EDT | 8.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 6 | 214 | 60.94% |
| MUX240816P00009000 | 2024-06-24 1:06PM EDT | 9.00 | 0.60 | 0.55 | 1.00 | 0.00 | - | 1 | 276 | 67.38% |
| MUX240816P00010000 | 2024-06-25 3:36PM EDT | 10.00 | 1.19 | 1.10 | 1.50 | +0.22 | +22.68% | 2 | 1,893 | 63.48% |
| MUX240816P00011000 | 2024-06-18 1:45PM EDT | 11.00 | 1.65 | 1.75 | 2.05 | 0.00 | - | 6 | 2,151 | 51.95% |
| MUX240816P00012000 | 2024-06-25 3:36PM EDT | 12.00 | 2.70 | 2.65 | 2.85 | +0.78 | +40.63% | 1 | 186 | 61.33% |
| MUX240816P00013000 | 2024-06-04 12:17PM EDT | 13.00 | 2.20 | 3.40 | 3.90 | 0.00 | - | 20 | 45 | 79.30% |
| MUX240816P00016000 | 2024-06-12 10:05AM EDT | 16.00 | 5.40 | 5.40 | 8.10 | 0.00 | - | 30 | 7 | 84.38% |
© 2024 Yahoo. All rights reserved.