Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE260116C00000500 | 2024-04-12 10:58AM EDT | 0.50 | 4.82 | 2.60 | 6.10 | 0.00 | - | 22 | 11 | 0.00% |
| CDE260116C00001000 | 2024-06-04 11:13AM EDT | 1.00 | 4.00 | 3.20 | 6.00 | 0.00 | - | 10 | 601 | 85.94% |
| CDE260116C00001500 | 2024-06-03 2:26PM EDT | 1.50 | 4.35 | 3.20 | 4.90 | 0.00 | - | 3 | 0 | 184.77% |
| CDE260116C00002000 | 2024-06-17 2:05PM EDT | 2.00 | 3.83 | 3.60 | 6.00 | 0.00 | - | 25 | 0 | 188.28% |
| CDE260116C00002500 | 2024-06-17 9:54AM EDT | 2.50 | 3.50 | 3.10 | 3.80 | 0.00 | - | 4 | 0 | 78.32% |
| CDE260116C00003000 | 2024-06-12 3:11PM EDT | 3.00 | 3.25 | 2.25 | 3.50 | 0.00 | - | 5 | 726 | 58.79% |
| CDE260116C00003500 | 2024-06-11 12:06PM EDT | 3.50 | 2.70 | 2.45 | 3.00 | 0.00 | - | 1 | 247 | 68.56% |
| CDE260116C00004000 | 2024-05-30 3:50PM EDT | 4.00 | 2.90 | 2.25 | 3.60 | 0.00 | - | 10 | 0 | 91.60% |
| CDE260116C00004500 | 2024-06-13 11:56AM EDT | 4.50 | 2.20 | 1.35 | 2.50 | 0.00 | - | 1 | 0 | 54.30% |
| CDE260116C00005000 | 2024-06-17 3:23PM EDT | 5.00 | 2.15 | 1.80 | 2.25 | 0.00 | - | 25 | 905 | 67.77% |
| CDE260116C00005500 | 2024-06-17 12:27PM EDT | 5.50 | 1.90 | 1.00 | 2.05 | 0.00 | - | 4 | 0 | 55.27% |
| CDE260116C00007500 | 2024-06-14 12:25PM EDT | 7.50 | 1.40 | 1.25 | 2.00 | 0.00 | - | 1 | 989 | 79.49% |
| CDE260116C00010000 | 2024-06-17 1:03PM EDT | 10.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 5 | 2,603 | 70.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE260116P00001000 | 2023-10-19 10:54AM EDT | 1.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 99.22% |
| CDE260116P00001500 | 2024-01-30 1:32PM EDT | 1.50 | 0.20 | 0.15 | 0.60 | 0.00 | - | 30 | 112 | 117.58% |
| CDE260116P00002000 | 2024-05-15 2:21PM EDT | 2.00 | 0.15 | 0.10 | 1.15 | 0.00 | - | 2 | 360 | 118.56% |
| CDE260116P00002500 | 2024-06-03 12:08PM EDT | 2.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 6 | 18 | 59.96% |
| CDE260116P00003000 | 2024-06-06 9:30AM EDT | 3.00 | 0.40 | 0.35 | 0.95 | 0.00 | - | 1 | 0 | 80.86% |
| CDE260116P00003500 | 2024-05-01 12:06PM EDT | 3.50 | 0.75 | 0.40 | 0.70 | 0.00 | - | 1 | 23 | 61.13% |
| CDE260116P00004000 | 2024-06-06 11:26AM EDT | 4.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 3 | 27 | 69.82% |
| CDE260116P00004500 | 2024-06-07 2:25PM EDT | 4.50 | 1.00 | 0.80 | 1.15 | 0.00 | - | 15 | 30 | 58.50% |
| CDE260116P00005000 | 2024-06-12 2:55PM EDT | 5.00 | 1.30 | 1.15 | 1.45 | 0.00 | - | 30 | 144 | 60.35% |
| CDE260116P00005500 | 2024-05-31 10:45AM EDT | 5.50 | 1.50 | 1.15 | 1.85 | 0.00 | - | 1 | 0 | 56.06% |
| CDE260116P00007500 | 2024-05-28 12:00PM EDT | 7.50 | 2.92 | 1.65 | 3.10 | 0.00 | - | 1 | 3 | 62.21% |
| CDE260116P00010000 | 2024-06-07 1:31PM EDT | 10.00 | 5.04 | 4.70 | 5.10 | 0.00 | - | 12 | 20 | 50.88% |
© 2024 Yahoo. All rights reserved.