Coeur Mining, Inc. (CDE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240920C00000500 | 2024-05-01 9:30AM EDT | 0.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDE240920C00001000 | 2024-05-17 11:16AM EDT | 1.00 | 4.70 | 3.60 | 5.50 | 0.00 | - | 20 | 10 | 618.75% |
| CDE240920C00001500 | 2024-04-12 10:17AM EDT | 1.50 | 3.90 | 3.20 | 4.90 | 0.00 | - | 1 | 2 | 383.98% |
| CDE240920C00002000 | 2024-05-03 12:23PM EDT | 2.00 | 2.95 | 2.80 | 4.70 | 0.00 | - | 10 | 114 | 96.88% |
| CDE240920C00002500 | 2024-05-20 12:35PM EDT | 2.50 | 3.55 | 2.60 | 3.40 | 0.00 | - | 5 | 58 | 139.45% |
| CDE240920C00003000 | 2024-06-12 12:03PM EDT | 3.00 | 2.80 | 1.75 | 3.40 | 0.00 | - | 25 | 221 | 203.13% |
| CDE240920C00003500 | 2024-06-12 12:42PM EDT | 3.50 | 2.30 | 1.40 | 2.45 | 0.00 | - | 5 | 866 | 101.17% |
| CDE240920C00004000 | 2024-06-12 2:00PM EDT | 4.00 | 1.85 | 1.85 | 3.00 | 0.00 | - | 13 | 1,371 | 142.97% |
| CDE240920C00004500 | 2024-06-11 2:27PM EDT | 4.50 | 1.25 | 1.50 | 2.55 | 0.00 | - | 5 | 478 | 127.54% |
| CDE240920C00005000 | 2024-06-14 2:38PM EDT | 5.00 | 1.20 | 1.15 | 2.05 | +0.23 | +23.71% | 19 | 1,773 | 109.77% |
| CDE240920C00005500 | 2024-06-14 2:50PM EDT | 5.50 | 0.95 | 0.90 | 1.00 | +0.20 | +26.67% | 11 | 1,682 | 71.68% |
| CDE240920C00007500 | 2024-06-14 3:12PM EDT | 7.50 | 0.31 | 0.30 | 0.40 | +0.08 | +34.78% | 52 | 8,307 | 73.63% |
| CDE240920C00010000 | 2024-06-13 3:26PM EDT | 10.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 400 | 1,558 | 79.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240920P00001500 | 2024-01-29 2:55PM EDT | 1.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | - | 40 | 175.00% |
| CDE240920P00002000 | 2024-04-23 10:29AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| CDE240920P00002500 | 2024-04-11 11:26AM EDT | 2.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 135 | 129.69% |
| CDE240920P00003000 | 2024-05-23 10:15AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 340 | 83.59% |
| CDE240920P00003500 | 2024-06-03 3:42PM EDT | 3.50 | 0.09 | 0.05 | 0.25 | 0.00 | - | 3 | 277 | 89.84% |
| CDE240920P00004000 | 2024-06-14 3:58PM EDT | 4.00 | 0.14 | 0.05 | 0.20 | -0.02 | -12.50% | 5 | 344 | 66.99% |
| CDE240920P00004500 | 2024-06-12 3:59PM EDT | 4.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 3 | 278 | 67.38% |
| CDE240920P00005000 | 2024-06-14 12:24PM EDT | 5.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 71 | 1,416 | 64.65% |
| CDE240920P00005500 | 2024-06-14 3:32PM EDT | 5.50 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 7 | 261 | 64.26% |
| CDE240920P00007500 | 2024-06-07 9:48AM EDT | 7.50 | 2.20 | 1.95 | 2.25 | 0.00 | - | 1 | 200 | 72.66% |
| CDE240920P00010000 | 2024-05-20 9:39AM EDT | 10.00 | 4.40 | 3.70 | 4.40 | 0.00 | - | - | 16 | 82.03% |
© 2024 Yahoo. All rights reserved.