Coeur Mining, Inc. (CDE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517C00001500 | 2024-04-04 10:28AM EDT | 1.50 | 3.08 | 2.80 | 3.70 | 0.00 | - | 10 | 10 | 0.00% |
| CDE240517C00002000 | 2024-05-09 12:51PM EDT | 2.00 | 3.29 | 3.80 | 4.00 | 0.00 | - | 10 | 0 | 1,075.00% |
| CDE240517C00002500 | 2024-05-09 10:58AM EDT | 2.50 | 2.85 | 3.20 | 3.50 | 0.00 | - | 3 | 23 | 1,287.50% |
| CDE240517C00003000 | 2024-05-16 9:32AM EDT | 3.00 | 2.06 | 2.70 | 3.70 | 0.00 | - | 17 | 60 | 1,462.50% |
| CDE240517C00003500 | 2024-05-17 3:19PM EDT | 3.50 | 2.35 | 2.30 | 3.20 | +0.58 | +32.77% | 17 | 212 | 1,281.25% |
| CDE240517C00004000 | 2024-05-17 3:52PM EDT | 4.00 | 1.93 | 1.70 | 2.80 | +0.64 | +49.61% | 35 | 920 | 1,046.88% |
| CDE240517C00004500 | 2024-05-17 3:59PM EDT | 4.50 | 1.40 | 0.50 | 2.25 | +0.65 | +86.67% | 278 | 1,572 | 1,381.25% |
| CDE240517C00005000 | 2024-05-17 3:40PM EDT | 5.00 | 0.90 | 0.80 | 1.70 | +0.62 | +221.43% | 811 | 3,014 | 643.75% |
| CDE240517C00005500 | 2024-05-17 3:45PM EDT | 5.50 | 0.35 | 0.35 | 0.45 | +0.30 | +600.00% | 2,522 | 4,996 | 109.38% |
| CDE240517C00007500 | 2024-05-17 3:32PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 10,060 | 293.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517P00002500 | 2024-03-25 10:33AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 30 | 900.00% |
| CDE240517P00003000 | 2024-04-16 10:22AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 731.25% |
| CDE240517P00003500 | 2024-04-26 11:14AM EDT | 3.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 396 | 581.25% |
| CDE240517P00004000 | 2024-05-16 9:30AM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 648 | 450.00% |
| CDE240517P00004500 | 2024-05-14 1:30PM EDT | 4.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,081 | 337.50% |
| CDE240517P00005000 | 2024-05-17 3:36PM EDT | 5.00 | 0.08 | 0.00 | 0.05 | +0.04 | +100.00% | 4 | 1,501 | 225.00% |
| CDE240517P00005500 | 2024-05-17 11:03AM EDT | 5.50 | 0.05 | 0.00 | 0.95 | -0.20 | -80.00% | 20 | 291 | 546.88% |
| CDE240517P00007500 | 2024-05-17 3:47PM EDT | 7.50 | 1.65 | 0.85 | 2.45 | -0.60 | -26.67% | 12 | 1 | 306.25% |
© 2024 Yahoo. All rights reserved.