Coeur Mining, Inc. (CDE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240621C00001000 | 2024-05-09 12:51PM EDT | 1.00 | 4.32 | 3.70 | 5.40 | 0.00 | - | 1 | 15 | 2,025.00% |
| CDE240621C00001500 | 2024-04-05 1:19PM EDT | 1.50 | 3.36 | 2.80 | 4.00 | 0.00 | - | 5 | 12 | 0.00% |
| CDE240621C00002000 | 2024-06-12 9:30AM EDT | 2.00 | 3.90 | 3.50 | 4.00 | 0.00 | - | 3 | 424 | 362.50% |
| CDE240621C00002500 | 2024-05-31 2:40PM EDT | 2.50 | 3.15 | 3.10 | 3.30 | 0.00 | - | 50 | 774 | 400.00% |
| CDE240621C00003000 | 2024-06-14 2:06PM EDT | 3.00 | 2.60 | 2.25 | 2.80 | +0.25 | +10.64% | 35 | 1,808 | 323.44% |
| CDE240621C00003500 | 2024-06-14 2:48PM EDT | 3.50 | 2.20 | 2.20 | 2.30 | +0.05 | +2.33% | 15 | 986 | 181.25% |
| CDE240621C00004000 | 2024-06-13 9:58AM EDT | 4.00 | 1.47 | 1.70 | 2.30 | 0.00 | - | 10 | 1,731 | 328.13% |
| CDE240621C00004500 | 2024-06-14 1:33PM EDT | 4.50 | 1.10 | 1.20 | 2.00 | +0.20 | +22.22% | 2 | 697 | 300.00% |
| CDE240621C00005000 | 2024-06-14 3:54PM EDT | 5.00 | 0.75 | 0.70 | 0.80 | +0.28 | +59.57% | 42 | 4,435 | 62.50% |
| CDE240621C00005500 | 2024-06-14 3:56PM EDT | 5.50 | 0.32 | 0.30 | 0.35 | +0.12 | +60.00% | 88 | 7,626 | 57.81% |
| CDE240621C00007500 | 2024-06-14 11:37AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 30 | 4,639 | 120.31% |
| CDE240621C00010000 | 2024-05-21 12:03PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 212.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240621P00001500 | 2023-11-14 12:16PM EDT | 1.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 28 | 33 | 1,081.25% |
| CDE240621P00002000 | 2024-04-29 11:48AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 390 | 418.75% |
| CDE240621P00002500 | 2024-06-03 2:21PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 606 | 334.38% |
| CDE240621P00003000 | 2024-05-10 10:15AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 340 | 268.75% |
| CDE240621P00003500 | 2024-05-20 2:05PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 717 | 212.50% |
| CDE240621P00004000 | 2024-06-13 11:37AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 2,102 | 162.50% |
| CDE240621P00004500 | 2024-06-04 9:41AM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 850 | 118.75% |
| CDE240621P00005000 | 2024-06-14 3:30PM EDT | 5.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 164 | 1,293 | 92.97% |
| CDE240621P00005500 | 2024-06-14 1:34PM EDT | 5.50 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 25 | 1,071 | 63.28% |
| CDE240621P00007500 | 2024-06-07 12:59PM EDT | 7.50 | 2.08 | 1.35 | 2.10 | 0.00 | - | 1 | 19 | 270.31% |
© 2024 Yahoo. All rights reserved.