Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE241220C00000500 | 2023-10-19 9:30AM EDT | 0.50 | 2.10 | 1.70 | 2.45 | 0.00 | - | 10 | 8 | 0.00% |
| CDE241220C00001000 | 2024-05-09 1:23PM EDT | 1.00 | 4.30 | 4.00 | 5.20 | 0.00 | - | 50 | 125 | 148.44% |
| CDE241220C00001500 | 2024-05-20 1:02PM EDT | 1.50 | 4.50 | 3.90 | 4.30 | 0.00 | - | 1 | 32 | 114.06% |
| CDE241220C00002000 | 2024-06-07 12:08PM EDT | 2.00 | 3.48 | 3.50 | 3.80 | 0.00 | - | 9 | 630 | 106.25% |
| CDE241220C00002500 | 2024-06-12 9:30AM EDT | 2.50 | 3.50 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 72.66% |
| CDE241220C00003000 | 2024-05-30 10:17AM EDT | 3.00 | 3.00 | 2.65 | 2.90 | 0.00 | - | 1 | 0 | 89.45% |
| CDE241220C00003500 | 2024-06-07 10:34AM EDT | 3.50 | 2.35 | 2.20 | 2.40 | 0.00 | - | 3 | 505 | 75.00% |
| CDE241220C00004000 | 2024-06-17 2:22PM EDT | 4.00 | 1.90 | 1.80 | 2.05 | 0.00 | - | 4 | 0 | 71.68% |
| CDE241220C00004500 | 2024-06-07 1:20PM EDT | 4.50 | 1.55 | 1.55 | 1.70 | 0.00 | - | 2 | 0 | 71.88% |
| CDE241220C00005000 | 2024-06-17 2:26PM EDT | 5.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 5 | 1,049 | 69.14% |
| CDE241220C00005500 | 2024-06-17 1:14PM EDT | 5.50 | 1.10 | 1.05 | 1.20 | 0.00 | - | 9 | 803 | 70.61% |
| CDE241220C00007500 | 2024-06-17 9:33AM EDT | 7.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 8 | 0 | 69.53% |
| CDE241220C00010000 | 2024-06-17 10:15AM EDT | 10.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 31 | 0 | 73.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE241220P00001500 | 2023-10-30 11:26AM EDT | 1.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 125.00% |
| CDE241220P00002000 | 2024-04-22 9:31AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 220 | 50.00% |
| CDE241220P00002500 | 2024-04-24 12:03PM EDT | 2.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 133.59% |
| CDE241220P00003000 | 2024-06-14 12:58PM EDT | 3.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 7 | 152 | 69.14% |
| CDE241220P00003500 | 2024-05-10 1:55PM EDT | 3.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 23 | 72.07% |
| CDE241220P00004000 | 2024-06-17 9:48AM EDT | 4.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 66.99% |
| CDE241220P00004500 | 2024-06-17 9:58AM EDT | 4.50 | 0.46 | 0.45 | 0.55 | 0.00 | - | 10 | 133 | 66.02% |
| CDE241220P00005000 | 2024-06-17 10:34AM EDT | 5.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 63.87% |
| CDE241220P00005500 | 2024-06-17 1:40PM EDT | 5.50 | 0.95 | 0.90 | 1.00 | 0.00 | - | 5 | 1,076 | 62.50% |
| CDE241220P00007500 | 2024-06-07 3:24PM EDT | 7.50 | 2.50 | 2.25 | 2.40 | 0.00 | - | 2 | 0 | 59.18% |
| CDE241220P00010000 | 2024-06-03 9:51AM EDT | 10.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 10 | 0 | 57.23% |
© 2024 Yahoo. All rights reserved.