NYSE - Delayed Quote • USD
McEwen Mining Inc. (MUX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX240517C00003000 | 3/28/2024 3:31 PM | 3 | 6.30 | 9.20 | 10.30 | 0.00 | 0.00% | 4 | 14 | 556.25% |
| MUX240517C00004000 | 3/28/2024 6:19 PM | 4 | 6.00 | 8.10 | 9.30 | 0.00 | 0.00% | 15 | 27 | 432.03% |
| MUX240517C00005000 | 3/11/2024 2:27 PM | 5 | 3.35 | 6.60 | 7.40 | 0.00 | 0.00% | 10 | 27 | 258.59% |
| MUX240517C00006000 | 4/26/2024 1:30 PM | 6 | 6.00 | 6.20 | 6.40 | 0.80 | 15.38% | 1 | 4,211 | 164.06% |
| MUX240517C00007000 | 4/25/2024 4:00 PM | 7 | 4.80 | 4.00 | 6.10 | 0.00 | 0.00% | 10 | 4,019 | 314.06% |
| MUX240517C00008000 | 4/25/2024 2:35 PM | 8 | 3.12 | 4.20 | 4.40 | 0.00 | 0.00% | 10 | 2,007 | 104.69% |
| MUX240517C00009000 | 4/26/2024 7:01 PM | 9 | 3.30 | 3.20 | 3.70 | 1.10 | 50.00% | 10 | 292 | 117.97% |
| MUX240517C00010000 | 4/26/2024 5:37 PM | 10 | 2.55 | 2.25 | 2.75 | 0.34 | 15.38% | 9 | 2,389 | 95.12% |
| MUX240517C00011000 | 4/26/2024 6:48 PM | 11 | 1.55 | 1.55 | 1.65 | 0.15 | 10.71% | 191 | 516 | 75.78% |
| MUX240517C00012000 | 4/26/2024 7:38 PM | 12 | 0.92 | 0.90 | 1.00 | 0.07 | 8.24% | 173 | 949 | 71.88% |
| MUX240517C00013000 | 4/26/2024 7:13 PM | 13 | 0.50 | 0.45 | 0.55 | 0.05 | 11.11% | 108 | 341 | 69.34% |
| MUX240517C00014000 | 4/26/2024 6:28 PM | 14 | 0.33 | 0.20 | 0.25 | 0.13 | 65.00% | 218 | 184 | 66.80% |
| MUX240517C00015000 | 4/26/2024 5:33 PM | 15 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 68 | 67.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUX240517P00005000 | 11/9/2023 3:10 PM | 5 | 0.35 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 53 | 282.03% |
| MUX240517P00006000 | 4/17/2024 3:08 PM | 6 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 223 | 151.56% |
| MUX240517P00007000 | 4/17/2024 5:06 PM | 7 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 200 | 2,361 | 254.30% |
| MUX240517P00008000 | 4/12/2024 1:35 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 204 | 443 | 96.88% |
| MUX240517P00009000 | 4/25/2024 7:00 PM | 9 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3,089 | 73.44% |
| MUX240517P00010000 | 4/26/2024 7:38 PM | 10 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 321 | 71.48% |
| MUX240517P00011000 | 4/26/2024 6:58 PM | 11 | 0.29 | 0.25 | 0.35 | -0.16 | -35.56% | 193 | 149 | 71.29% |
| MUX240517P00012000 | 4/26/2024 7:40 PM | 12 | 0.60 | 0.60 | 0.70 | -0.17 | -22.08% | 16 | 59 | 68.36% |
| MUX240517P00014000 | 4/25/2024 6:35 PM | 14 | 2.20 | 1.75 | 2.40 | -0.12 | -5.17% | 1 | 11 | 78.91% |
| MUX240517P00015000 | 4/4/2024 4:30 PM | 15 | 3.65 | 2.60 | 3.40 | 0.00 | 0.00% | 1 | 1 | 90.43% |
Related Tickers
EXK Endeavour Silver Corp.
2.7800
-0.36%
HL Hecla Mining Company
5.11
+1.19%
SILV SilverCrest Metals Inc.
8.53
+0.24%
GATO Gatos Silver, Inc.
10.24
+0.79%
ASM Avino Silver & Gold Mines Ltd.
0.7740
+2.61%
BVN Compañía de Minas Buenaventura S.A.A.
17.38
+2.84%
ABRA.V AbraSilver Resource Corp.
0.4400
+1.15%
IMPUY Impala Platinum Holdings Limited
4.6200
-1.07%
ABBRF AbraSilver Resource Corp.
0.3258
+2.55%
TFPM Triple Flag Precious Metals Corp.
16.36
+0.99%