Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE251219C00000500 | 2024-04-03 10:34AM EDT | 0.50 | 3.90 | 2.00 | 7.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDE251219C00001000 | 2024-04-03 12:09PM EDT | 1.00 | 3.59 | 3.50 | 6.50 | 0.00 | - | 2 | 13 | 135.16% |
| CDE251219C00001500 | 2024-04-15 12:16PM EDT | 1.50 | 3.20 | 3.40 | 6.10 | 0.00 | - | 1 | 11 | 137.11% |
| CDE251219C00002000 | 2024-05-31 1:23PM EDT | 2.00 | 4.10 | 2.60 | 6.10 | +0.50 | +13.89% | 1 | 492 | 118.56% |
| CDE251219C00002500 | 2024-04-22 12:25PM EDT | 2.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDE251219C00003000 | 2024-05-28 1:01PM EDT | 3.00 | 3.16 | 3.30 | 5.50 | 0.00 | - | 6 | 604 | 154.88% |
| CDE251219C00003500 | 2024-05-07 3:50PM EDT | 3.50 | 2.50 | 2.00 | 3.40 | 0.00 | - | 10 | 245 | 57.62% |
| CDE251219C00004000 | 2024-05-29 1:50PM EDT | 4.00 | 2.78 | 2.10 | 3.00 | +0.03 | +1.09% | 1 | 369 | 65.04% |
| CDE251219C00004500 | 2024-05-21 9:30AM EDT | 4.50 | 2.68 | 1.20 | 2.65 | 0.00 | - | 23 | 92 | 80.66% |
| CDE251219C00005000 | 2024-05-30 12:44PM EDT | 5.00 | 2.38 | 2.25 | 2.40 | 0.00 | - | 1 | 2,170 | 74.80% |
| CDE251219C00005500 | 2024-05-30 1:24PM EDT | 5.50 | 2.25 | 1.90 | 2.25 | 0.00 | - | 1 | 467 | 71.97% |
| CDE251219C00007500 | 2024-05-31 10:46AM EDT | 7.50 | 1.50 | 0.85 | 1.65 | 0.00 | - | 5 | 128 | 62.79% |
| CDE251219C00010000 | 2024-05-22 2:25PM EDT | 10.00 | 1.00 | 0.80 | 1.20 | 0.00 | - | 15 | 248 | 69.92% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE251219P00001000 | 2023-10-30 11:25AM EDT | 1.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 6 | 119.53% |
| CDE251219P00001500 | 2023-12-07 2:57PM EDT | 1.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 99.02% |
| CDE251219P00002000 | 2024-04-01 2:25PM EDT | 2.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 310 | 73.05% |
| CDE251219P00002500 | 2024-04-25 9:30AM EDT | 2.50 | 0.40 | 0.10 | 1.45 | 0.00 | - | 6 | 23 | 110.94% |
| CDE251219P00003000 | 2024-05-30 11:34AM EDT | 3.00 | 0.35 | 0.30 | 4.10 | 0.00 | - | 1 | 85 | 207.42% |
| CDE251219P00003500 | 2024-05-20 3:29PM EDT | 3.50 | 0.50 | 0.00 | 1.80 | 0.00 | - | 3 | 119 | 83.79% |
| CDE251219P00004000 | 2024-01-16 2:07PM EDT | 4.00 | 1.67 | 1.60 | 1.75 | 0.00 | - | 2 | 78 | 110.35% |
| CDE251219P00005000 | 2024-05-31 3:56PM EDT | 5.00 | 1.20 | 1.00 | 1.40 | -0.05 | -4.00% | 2 | 35 | 59.28% |
| CDE251219P00005500 | 2024-05-20 11:47AM EDT | 5.50 | 1.45 | 1.30 | 2.45 | 0.00 | - | - | 10 | 74.02% |
| CDE251219P00007500 | 2024-04-03 10:34AM EDT | 7.50 | 3.54 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 71.58% |
© 2024 Yahoo. All rights reserved.