Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NMM (NAVIOS MARITIME PRT LP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NMM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

44.71 
 NAVIOS MARITIME PRT LP       CHANGE

0.76 
 HIGH 44.71   LOW 43.70   DIVIDEND DATE 2015-11-09 
 OPEN 44.00   CLOSE 43.95   DIVIDEND AMOUNT 0.21 
 BID 0.00   ASK 0.00   YIELD 16.47 
 VOLUME 106,405   SPLIT DATE     DATE/TIME: 2024-04-26 
 OPTION VOLUME 749   IMPLIED VOLATILITY 0.42   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from April 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NMM  42.76    NMM  May 17 '24  40.00  4.15  1.39  3.25%    0.45  1
 NMM  42.76    NMM  Jun 21 '24  45.00  2.50  2.50  5.85%    0.43  2
 NMM  42.76    NMM  Jan 17 '25  40.00  8.40  5.64  13.19%    0.43  9
 NMM  42.76    NMM  Sep 20 '24  45.00  4.20  4.20  9.82%    0.43  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NMM  Jun 21 '24  40.00   C  4.85    NMM  Jun 21 '24  40.00   P  2.09    6.94  2.76
 NMM  Jan 17 '25  45.00   C  6.00    NMM  Jan 17 '25  45.00   P  7.10    13.10  2.24
 NMM  Jan 17 '25  40.00   C  8.40    NMM  Jan 17 '25  40.00   P  4.35    12.75  2.76
 NMM  May 17 '24  40.00   C  4.15    NMM  May 17 '24  40.00   P  1.07    5.23  2.76
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NMM  Jan 17 '25  50.00   P  10.55    NMM  Jan 17 '25  40.00   P  4.35    6.20  10.00
 NMM  Jan 17 '25  50.00   P  10.55    NMM  Jan 17 '25  45.00   P  7.10    3.45  5.00
 NMM  Jan 17 '25  45.00   P  7.10    NMM  Jan 17 '25  40.00   P  4.35    2.75  5.00
 NMM  May 17 '24  45.00   P  3.65    NMM  May 17 '24  40.00   P  1.07    2.58  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NMM  Apr 19 '24  35.00   C  8.00    NMM  Apr 19 '24  40.00   C  3.10    4.90  5.00
 NMM  Apr 19 '24  35.00   C  8.00    NMM  Apr 19 '24  45.00   C  0.54    7.46  10.00
 NMM  Jun 21 '24  35.00   C  8.67    NMM  Jun 21 '24  40.00   C  4.85    3.82  5.00
 NMM  Jun 21 '24  35.00   C  8.67    NMM  Jun 21 '24  45.00   C  2.50    6.17  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NMM  Apr 19 '24  55.00   C  0.15    NMM  Apr 19 '24  40.00   C  3.10    -2.95  15.00
 NMM  May 17 '24  55.00   C  0.20    NMM  May 17 '24  40.00   C  4.15    -3.95  15.00
 NMM  Sep 20 '24  45.00   C  4.20    NMM  Sep 20 '24  40.00   C  6.28    -2.08  5.00
 NMM  Sep 20 '24  55.00   C  1.50    NMM  Sep 20 '24  40.00   C  6.28    -4.78  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NMM  Apr 19 '24  30.00   P  0.25    NMM  Apr 19 '24  45.00   P  2.50    -2.25  15.00
 NMM  Apr 19 '24  30.00   P  0.25    NMM  Apr 19 '24  40.00   P  0.38    -0.12  10.00
 NMM  May 17 '24  30.00   P  0.35    NMM  May 17 '24  40.00   P  1.07    -0.72  10.00
 NMM  May 17 '24  30.00   P  0.35    NMM  May 17 '24  45.00   P  3.65    -3.30  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NMM  May 17 '24  40.00   C  4.15    NMM  Sep 20 '24  40.00   C  6.28    -2.13  4
 NMM  May 17 '24  40.00   C  4.15    NMM  Jun 21 '24  40.00   C  4.85    -0.70  1
 NMM  Jun 21 '24  40.00   C  4.85    NMM  Sep 20 '24  40.00   C  6.28    -1.43  3
 NMM  May 17 '24  40.00   C  4.15    NMM  Jan 17 '25  40.00   C  8.40    -4.25  8
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NMM  Jun 21 '24  40.00   P  2.09    NMM  Sep 20 '24  40.00   P  3.15    -1.06  3
 NMM  Apr 19 '24  40.00   P  0.38    NMM  May 17 '24  40.00   P  1.07    -0.70  1
 NMM  May 17 '24  45.00   P  3.65    NMM  Sep 20 '24  45.00   P  5.50    -1.85  4
 NMM  Jun 21 '24  45.00   P  4.40    NMM  Sep 20 '24  45.00   P  5.50    -1.10  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.