NYSE - Nasdaq Real Time Price USD

Navios Maritime Partners L.P. (NMM)

38.99
-0.25
(-0.64%)
At close: June 9 at 4:00:02 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NMM250620C00022500 4/8/2025 11:23 AM 22.5 8.90 13.80 16.30 0.00 0.00% 5 10 0.00%
NMM250620C00025000 5/19/2025 3:23 PM 25 15.43 0.00 0.00 0.00 0.00% 13 0 0.00%
NMM250620C00027500 5/19/2025 3:26 PM 27.5 13.10 0.00 0.00 0.00 0.00% 18 18 0.00%
NMM250620C00030000 12/20/2024 10:17 AM 30 15.30 11.60 12.90 0.00 0.00% 1 1 290.82%
NMM250620C00032500 5/14/2025 9:30 AM 32.5 7.48 0.00 0.00 0.00 0.00% 5 0 0.00%
NMM250620C00035000 6/9/2025 3:59 PM 35 4.30 0.00 0.00 0.00 0.00% 3 221 0.00%
NMM250620C00037500 6/3/2025 12:25 PM 37.5 2.90 0.00 0.00 0.00 0.00% 5 227 0.00%
NMM250620C00040000 6/9/2025 1:23 PM 40 0.75 0.00 0.00 0.00 0.00% 60 0 3.13%
NMM250620C00042500 6/9/2025 1:39 PM 42.5 0.15 0.00 0.00 0.00 0.00% 32 0 12.50%
NMM250620C00045000 6/9/2025 2:24 PM 45 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
NMM250620C00047500 6/4/2025 2:44 PM 47.5 0.10 0.00 0.00 0.00 0.00% 3 0 25.00%
NMM250620C00050000 5/16/2025 3:43 PM 50 0.14 0.00 0.00 0.00 0.00% 30 0 25.00%
NMM250620C00052500 5/20/2025 2:39 PM 52.5 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
NMM250620C00055000 5/29/2025 1:10 PM 55 0.08 0.00 0.00 0.00 0.00% 155 313 50.00%
NMM250620C00057500 3/12/2025 11:21 AM 57.5 0.25 0.00 2.20 0.00 0.00% - 1 201.37%
NMM250620C00060000 5/16/2025 1:40 PM 60 0.10 0.00 0.00 0.00 0.00% 1,300 0 50.00%
NMM250620C00062500 5/27/2025 12:55 PM 62.5 0.05 0.00 0.00 0.00 0.00% 9 155 50.00%
NMM250620C00065000 1/21/2025 3:07 PM 65 0.28 0.00 1.65 0.00 0.00% 8 30 222.07%
NMM250620C00070000 2/11/2025 1:42 PM 70 0.25 0.00 1.15 0.00 0.00% 4 56 223.44%
NMM250620C00075000 1/22/2025 11:00 AM 75 1.53 0.00 1.50 0.00 0.00% 10 14 257.03%
NMM250620C00080000 12/16/2024 12:05 AM 80 2.04 0.00 2.85 0.00 0.00% - 2 321.88%
NMM250620C00085000 12/5/2024 3:40 PM 85 0.39 0.00 4.80 0.00 0.00% - 5 393.85%

Puts

In The Money

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 0.00 0.00 0.00% 22 93 50.00%
NMM250620P00027500 5/30/2025 3:50 PM 27.5 0.10 0.00 0.00 0.00 0.00% 73 0 50.00%
NMM250620P00030000 5/29/2025 3:34 PM 30 0.18 0.00 0.00 0.00 0.00% 1 0 25.00%
NMM250620P00032500 6/6/2025 2:24 PM 32.5 0.15 0.00 0.00 0.00 0.00% 5 329 25.00%
NMM250620P00035000 6/2/2025 10:49 AM 35 0.30 0.00 0.00 0.00 0.00% 4 50 12.50%
NMM250620P00037500 6/9/2025 3:34 PM 37.5 0.55 0.00 0.00 0.00 0.00% 2 563 6.25%
NMM250620P00040000 6/9/2025 1:23 PM 40 1.55 0.00 0.00 0.00 0.00% 60 0 0.00%
NMM250620P00042500 5/23/2025 12:28 PM 42.5 4.36 0.00 0.00 0.00 0.00% 2 19 0.00%
NMM250620P00045000 6/9/2025 2:32 PM 45 5.80 0.00 0.00 0.00 0.00% 3 209 0.00%
NMM250620P00047500 6/9/2025 2:32 PM 47.5 8.30 0.00 0.00 0.00 0.00% 2 236 0.00%
NMM250620P00050000 4/3/2025 11:06 AM 50 13.03 13.00 16.70 0.00 0.00% 1 6 269.73%
NMM250620P00052500 11/26/2024 11:52 AM 52.5 8.10 11.10 14.40 0.00 0.00% 1 4 158.98%
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 54 124.61%
NMM250620P00062500 12/16/2024 12:05 AM 62.5 9.40 11.10 15.00 0.00 0.00% - 1 0.00%

Related Tickers

CMRE Costamare Inc.
8.90
-2.94%
 
DAC Danaos Corporation
86.00
-1.00%
 
HSHP Himalaya Shipping Ltd.
6.33
+1.12%
 
SB Safe Bulkers, Inc.
3.7600
-0.79%
 
CCEC Capital Clean Energy Carriers Corp.
21.62
-0.83%
 
CMDB Costamare Bulkers Holdings Limited
9.61
+5.72%
 
GNK Genco Shipping & Trading Limited
13.50
+0.15%
 
ESEA Euroseas Ltd.
41.19
+0.83%
 
MATX Matson, Inc.
114.49
+1.25%
 
SMHI SEACOR Marine Holdings Inc.
5.61
+2.37%