NYSE - Delayed Quote USD
Navios Maritime Partners L.P. (NMM)
38.69
+0.32
+(0.83%)
At close: June 11 at 4:00:02 PM EDT
38.69
0.00
(0.00%)
After hours: June 11 at 6:03:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM250620C00022500 | 6/10/2025 12:43 PM | 22.5 | 16.00 | 15.40 | 18.00 | 0.00 | 0.00% | 6 | 10 | 260.16% |
| NMM250620C00025000 | 5/19/2025 3:23 PM | 25 | 15.43 | 12.90 | 15.80 | 0.00 | 0.00% | 13 | 15 | 235.16% |
| NMM250620C00027500 | 5/19/2025 3:26 PM | 27.5 | 13.10 | 10.50 | 13.60 | 0.00 | 0.00% | 18 | 18 | 212.50% |
| NMM250620C00030000 | 12/20/2024 10:17 AM | 30 | 15.30 | 11.60 | 12.90 | 0.00 | 0.00% | 1 | 1 | 334.28% |
| NMM250620C00032500 | 5/14/2025 9:30 AM | 32.5 | 7.48 | 6.10 | 8.60 | 0.00 | 0.00% | 5 | 21 | 152.93% |
| NMM250620C00035000 | 6/9/2025 3:59 PM | 35 | 4.30 | 3.70 | 4.30 | 0.00 | 0.00% | 3 | 221 | 64.06% |
| NMM250620C00037500 | 6/3/2025 12:25 PM | 37.5 | 2.90 | 1.55 | 2.00 | 0.00 | 0.00% | 5 | 227 | 55.37% |
| NMM250620C00040000 | 6/10/2025 12:30 PM | 40 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 52 | 1,313 | 48.39% |
| NMM250620C00042500 | 6/9/2025 1:39 PM | 42.5 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 32 | 768 | 55.27% |
| NMM250620C00045000 | 6/11/2025 2:04 PM | 45 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 2,944 | 57.81% |
| NMM250620C00047500 | 6/4/2025 2:44 PM | 47.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 621 | 61.72% |
| NMM250620C00050000 | 5/16/2025 3:43 PM | 50 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 412 | 124.02% |
| NMM250620C00052500 | 5/20/2025 2:39 PM | 52.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 32 | 140.43% |
| NMM250620C00055000 | 5/29/2025 1:10 PM | 55 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 155 | 313 | 155.47% |
| NMM250620C00057500 | 3/12/2025 11:21 AM | 57.5 | 0.25 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 225.98% |
| NMM250620C00060000 | 5/16/2025 1:40 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1,300 | 539 | 182.62% |
| NMM250620C00062500 | 5/27/2025 12:55 PM | 62.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 155 | 126.56% |
| NMM250620C00065000 | 1/21/2025 3:07 PM | 65 | 0.28 | 0.00 | 1.65 | 0.00 | 0.00% | 8 | 30 | 248.44% |
| NMM250620C00070000 | 2/11/2025 1:42 PM | 70 | 0.25 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 56 | 249.81% |
| NMM250620C00075000 | 1/22/2025 11:00 AM | 75 | 1.53 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 14 | 286.91% |
| NMM250620C00080000 | 12/16/2024 12:05 AM | 80 | 2.04 | 0.00 | 2.85 | 0.00 | 0.00% | - | 2 | 359.18% |
| NMM250620C00085000 | 12/5/2024 3:40 PM | 85 | 0.39 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 438.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM250620P00025000 | 5/19/2025 2:27 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 93 | 123.44% |
| NMM250620P00027500 | 5/30/2025 3:50 PM | 27.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 73 | 864 | 99.22% |
| NMM250620P00030000 | 6/11/2025 11:17 AM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 39 | 85.16% |
| NMM250620P00032500 | 6/6/2025 2:24 PM | 32.5 | 0.10 | 0.00 | 0.70 | -0.05 | -33.33% | 4 | 329 | 98.05% |
| NMM250620P00035000 | 6/2/2025 10:49 AM | 35 | 0.30 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 50 | 55.66% |
| NMM250620P00037500 | 6/10/2025 3:34 PM | 37.5 | 0.61 | 0.35 | 0.60 | 0.00 | 0.00% | 5 | 568 | 45.80% |
| NMM250620P00040000 | 6/11/2025 3:41 PM | 40 | 1.65 | 1.50 | 1.90 | 0.10 | 6.45% | 1 | 277 | 45.70% |
| NMM250620P00042500 | 5/23/2025 12:28 PM | 42.5 | 4.36 | 2.95 | 5.70 | 0.00 | 0.00% | 2 | 19 | 71.68% |
| NMM250620P00045000 | 6/9/2025 2:32 PM | 45 | 5.80 | 6.10 | 8.10 | 0.00 | 0.00% | 3 | 209 | 111.91% |
| NMM250620P00047500 | 6/9/2025 2:32 PM | 47.5 | 8.30 | 8.50 | 9.70 | 0.00 | 0.00% | 2 | 236 | 99.02% |
| NMM250620P00050000 | 4/3/2025 11:06 AM | 50 | 13.03 | 13.00 | 16.70 | 0.00 | 0.00% | 1 | 6 | 290.14% |
| NMM250620P00052500 | 11/26/2024 11:52 AM | 52.5 | 8.10 | 11.10 | 14.40 | 0.00 | 0.00% | 1 | 4 | 158.30% |
| NMM250620P00055000 | 1/2/2025 10:04 AM | 55 | 10.90 | 11.70 | 15.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NMM250620P00060000 | 1/28/2025 2:02 PM | 60 | 19.50 | 17.30 | 21.10 | 0.00 | 0.00% | 61 | 54 | 0.00% |
| NMM250620P00062500 | 12/16/2024 12:05 AM | 62.5 | 9.40 | 11.10 | 15.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
DAC Danaos Corporation
85.70
+0.48%
CMRE Costamare Inc.
9.10
+4.00%
CMDB Costamare Bulkers Holdings Limited
10.37
+2.98%
HSHP Himalaya Shipping Ltd.
6.51
+3.83%
CCEC Capital Clean Energy Carriers Corp.
21.45
+1.61%
SB Safe Bulkers, Inc.
3.8800
+2.11%
GASS StealthGas Inc.
6.30
-0.32%
ESEA Euroseas Ltd.
43.23
+4.67%
GNK Genco Shipping & Trading Limited
13.90
+2.89%
GSL Global Ship Lease, Inc.
25.77
+2.10%