Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
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 | 50.00% |
| CDE240621C00001500 | 2024-04-05 1:19PM EDT | 1.50 | 3.36 | 2.80 | 4.00 | 0.00 | - | 5 | 12 | 0.00% |
| CDE240621C00002000 | 2024-06-17 12:00PM EDT | 2.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 7 | 418 | 615.63% |
| CDE240621C00002500 | 2024-06-17 12:02PM EDT | 2.50 | 2.90 | 2.90 | 3.20 | 0.00 | - | 2 | 774 | 50.00% |
| CDE240621C00003000 | 2024-06-18 9:43AM EDT | 3.00 | 2.50 | 2.45 | 2.60 | 0.00 | - | 8 | 1,806 | 393.75% |
| CDE240621C00003500 | 2024-06-18 9:40AM EDT | 3.50 | 1.97 | 1.95 | 2.10 | +0.03 | +1.55% | 10 | 984 | 309.38% |
| CDE240621C00004000 | 2024-06-17 11:56AM EDT | 4.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 1 | 1,731 | 50.00% |
| CDE240621C00004500 | 2024-06-17 1:52PM EDT | 4.50 | 0.99 | 0.90 | 1.10 | 0.00 | - | 4 | 692 | 168.75% |
| CDE240621C00005000 | 2024-06-18 9:45AM EDT | 5.00 | 0.55 | 0.50 | 0.60 | +0.03 | +5.77% | 2 | 4,376 | 103.13% |
| CDE240621C00005500 | 2024-06-18 9:47AM EDT | 5.50 | 0.17 | 0.15 | 0.25 | +0.02 | +15.38% | 63 | 7,717 | 75.00% |
| CDE240621C00007500 | 2024-06-17 1:52PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 4,656 | 175.00% |
| CDE240621C00010000 | 2024-05-21 12:03PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 293.75% |
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 | 1,415.63% |
| CDE240621P00002000 | 2024-04-29 11:48AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 390 | 537.50% |
| CDE240621P00002500 | 2024-06-03 2:21PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 606 | 431.25% |
| CDE240621P00003000 | 2024-05-10 10:15AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 340 | 343.75% |
| CDE240621P00003500 | 2024-05-20 2:05PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 717 | 265.63% |
| CDE240621P00004000 | 2024-06-13 11:37AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 2,102 | 200.00% |
| CDE240621P00004500 | 2024-06-17 1:06PM EDT | 4.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 848 | 168.75% |
| CDE240621P00005000 | 2024-06-17 12:17PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,182 | 82.81% |
| CDE240621P00005500 | 2024-06-17 1:59PM EDT | 5.50 | 0.13 | 0.10 | 0.20 | 0.00 | - | 77 | 1,086 | 75.00% |
| CDE240621P00007500 | 2024-06-07 12:59PM EDT | 7.50 | 2.08 | 1.90 | 2.05 | 0.00 | - | 1 | 19 | 175.00% |
© 2024 Yahoo. All rights reserved.