33.26
-0.01
(-0.03%)
As of 12:28:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM250417C00030000 | 4/8/2025 10:18 AM | 30 | 3.00 | 2.65 | 3.90 | 0.00 | 0.00% | - | 8 | 57.81% |
| NMM250417C00032500 | 4/14/2025 11:25 AM | 32.5 | 1.22 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 225 | 86.33% |
| NMM250417C00035000 | 4/14/2025 3:59 PM | 35 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 40 | 223 | 60.16% |
| NMM250417C00037500 | 4/14/2025 12:19 PM | 37.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 89 | 92.19% |
| NMM250417C00040000 | 4/3/2025 10:36 AM | 40 | 0.43 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 41 | 127.73% |
| NMM250417C00042500 | 4/3/2025 2:47 PM | 42.5 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 231 | 235.74% |
| NMM250417C00045000 | 4/10/2025 12:25 PM | 45 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 321 | 271.29% |
| NMM250417C00047500 | 3/27/2025 10:14 AM | 47.5 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 126 | 303.52% |
| NMM250417C00050000 | 3/20/2025 11:51 AM | 50 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 6 | 15 | 333.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMM250417P00022500 | 4/9/2025 10:56 AM | 22.5 | 0.30 | - | 1.00 | 0.00 | 0.00% | - | 25 | 451.17% |
| NMM250417P00027500 | 4/15/2025 11:32 AM | 27.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 82 | 1,251 | 118.75% |
| NMM250417P00030000 | 4/9/2025 3:24 PM | 30 | 0.60 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 20 | 84.38% |
| NMM250417P00032500 | 4/14/2025 3:11 PM | 32.5 | 0.55 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 786 | 55.66% |
| NMM250417P00035000 | 4/15/2025 10:27 AM | 35 | 2.18 | 1.85 | 3.80 | 0.21 | 10.66% | 48 | 2,016 | 147.95% |
| NMM250417P00037500 | 4/11/2025 12:31 PM | 37.5 | 5.23 | 3.80 | 4.70 | 0.00 | 0.00% | 3 | 767 | 60.94% |
| NMM250417P00040000 | 4/11/2025 11:27 AM | 40 | 8.56 | 6.00 | 8.90 | 0.00 | 0.00% | 1 | 128 | 221.68% |
| NMM250417P00042500 | 3/27/2025 2:12 PM | 42.5 | 3.35 | 7.40 | 11.30 | 0.00 | 0.00% | 3 | 37 | 162.50% |
| NMM250417P00045000 | 4/8/2025 9:31 AM | 45 | 12.17 | 11.20 | 12.20 | 0.00 | 0.00% | 1 | 8 | 265.04% |
| NMM250417P00047500 | 2/28/2025 10:30 AM | 47.5 | 7.30 | 11.90 | 14.50 | 0.00 | 0.00% | 3 | 0 | 258.59% |
| NMM250417P00050000 | 3/24/2025 12:41 PM | 50 | 9.50 | 16.10 | 18.80 | 0.00 | 0.00% | 3 | 2 | 366.02% |
Related Tickers
DAC Danaos Corporation
76.59
-0.90%
CMRE Costamare Inc.
8.96
-0.78%
GNK Genco Shipping & Trading Limited
12.51
-2.19%
ECO Okeanis Eco Tankers Corp.
20.39
-1.21%
ESEA Euroseas Ltd.
29.02
-1.21%
GOGL Golden Ocean Group Limited
7.10
-2.61%
ASC Ardmore Shipping Corporation
8.81
-1.24%
SB Safe Bulkers, Inc.
3.3500
-3.18%
GSL Global Ship Lease, Inc.
20.39
+0.31%
SBLK Star Bulk Carriers Corp.
13.68
-3.73%