McEwen Mining Inc. (MUX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX241115C00005000 | 2024-06-11 9:35AM EDT | 5.00 | 5.70 | 2.50 | 4.90 | 0.00 | - | 10 | 49 | 121.68% |
| MUX241115C00007000 | 2024-05-10 3:01PM EDT | 7.00 | 3.83 | 3.60 | 5.00 | 0.00 | - | 20 | 75 | 153.91% |
| MUX241115C00008000 | 2024-06-24 1:38PM EDT | 8.00 | 2.05 | 2.05 | 2.40 | 0.00 | - | 2 | 28 | 68.75% |
| MUX241115C00009000 | 2024-06-25 12:50PM EDT | 9.00 | 1.60 | 1.55 | 1.80 | -0.30 | -15.79% | 136 | 399 | 66.50% |
| MUX241115C00010000 | 2024-06-25 3:59PM EDT | 10.00 | 1.25 | 1.15 | 1.25 | -0.13 | -9.42% | 2 | 282 | 63.28% |
| MUX241115C00011000 | 2024-06-21 3:43PM EDT | 11.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 296 | 61.52% |
| MUX241115C00012000 | 2024-06-25 12:35PM EDT | 12.00 | 0.60 | 0.50 | 0.70 | -0.06 | -9.09% | 2 | 716 | 60.55% |
| MUX241115C00013000 | 2024-06-24 1:13PM EDT | 13.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 2 | 252 | 60.16% |
| MUX241115C00014000 | 2024-06-24 1:51PM EDT | 14.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 1,459 | 59.96% |
| MUX241115C00015000 | 2024-06-24 1:51PM EDT | 15.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 3 | 1,292 | 60.84% |
| MUX241115C00016000 | 2024-06-24 1:07PM EDT | 16.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 11 | 1,071 | 62.11% |
| MUX241115C00017000 | 2024-06-25 1:33PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | -0.60 | -85.71% | 13 | 100 | 55.86% |
| MUX241115C00020000 | 2024-06-20 1:58PM EDT | 20.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 18 | 1,350 | 79.10% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX241115P00005000 | 2024-03-28 11:46AM EDT | 5.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 114.45% |
| MUX241115P00006000 | 2024-06-12 11:56AM EDT | 6.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 25 | 58.40% |
| MUX241115P00007000 | 2024-06-04 9:44AM EDT | 7.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 119 | 57.62% |
| MUX241115P00008000 | 2024-06-25 12:50PM EDT | 8.00 | 0.61 | 0.60 | 0.70 | -0.07 | -10.29% | 2,457 | 371 | 55.66% |
| MUX241115P00009000 | 2024-06-24 11:34AM EDT | 9.00 | 1.05 | 1.00 | 1.70 | 0.00 | - | 2 | 147 | 66.31% |
| MUX241115P00010000 | 2024-06-25 10:57AM EDT | 10.00 | 1.50 | 1.55 | 2.45 | +0.01 | +0.67% | 1 | 83 | 68.46% |
| MUX241115P00011000 | 2024-06-20 10:01AM EDT | 11.00 | 2.09 | 2.20 | 2.45 | 0.00 | - | 50 | 91 | 52.34% |
| MUX241115P00012000 | 2024-06-25 11:49AM EDT | 12.00 | 2.90 | 2.90 | 3.20 | -0.10 | -3.33% | 2 | 1,728 | 56.64% |
| MUX241115P00013000 | 2024-06-03 12:14PM EDT | 13.00 | 2.52 | 3.70 | 5.60 | 0.00 | - | 1 | 1,547 | 86.91% |
| MUX241115P00014000 | 2024-06-05 1:55PM EDT | 14.00 | 3.50 | 4.60 | 5.10 | 0.00 | - | 9 | 49 | 50.78% |
| MUX241115P00015000 | 2024-06-12 2:00PM EDT | 15.00 | 4.75 | 5.40 | 7.30 | 0.00 | - | 2 | 4 | 87.40% |
| MUX241115P00016000 | 2024-06-12 2:00PM EDT | 16.00 | 5.65 | 5.40 | 7.30 | 0.00 | - | 2 | 2 | 90.92% |
| MUX241115P00017000 | 2024-04-26 3:07PM EDT | 17.00 | 5.40 | 5.60 | 7.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.