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

Calls

In The Money

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%

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 0.05 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