Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.00 | 5.80 | 0.00 | - | 10 | 15 | 590.63% |
| CDE240621C00001500 | 2024-04-05 1:19PM EDT | 1.50 | 3.36 | 2.80 | 4.00 | 0.00 | - | 5 | 12 | 0.00% |
| CDE240621C00002000 | 2024-05-30 9:42AM EDT | 2.00 | 4.00 | 3.20 | 4.10 | +0.20 | +5.26% | 5 | 432 | 483.59% |
| CDE240621C00002500 | 2024-05-31 2:40PM EDT | 2.50 | 3.15 | 3.10 | 4.30 | +0.30 | +10.53% | 50 | 774 | 439.06% |
| CDE240621C00003000 | 2024-05-31 2:19PM EDT | 3.00 | 2.80 | 1.80 | 3.80 | -0.08 | -2.78% | 513 | 2,121 | 179.69% |
| CDE240621C00003500 | 2024-05-31 3:19PM EDT | 3.50 | 2.28 | 1.35 | 3.30 | -0.13 | -5.39% | 406 | 1,233 | 157.81% |
| CDE240621C00004000 | 2024-05-30 1:02PM EDT | 4.00 | 2.00 | 0.90 | 1.85 | 0.00 | - | 37 | 2,065 | 134.38% |
| CDE240621C00004500 | 2024-05-31 1:04PM EDT | 4.50 | 1.30 | 1.10 | 1.50 | -0.07 | -5.11% | 28 | 715 | 81.25% |
| CDE240621C00005000 | 2024-05-31 3:49PM EDT | 5.00 | 0.90 | 0.80 | 1.10 | -0.05 | -5.26% | 243 | 5,227 | 94.92% |
| CDE240621C00005500 | 2024-05-31 3:52PM EDT | 5.50 | 0.55 | 0.45 | 0.55 | -0.05 | -8.33% | 303 | 7,922 | 67.19% |
| CDE240621C00007500 | 2024-05-31 1:32PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 4,180 | 81.25% |
| CDE240621C00010000 | 2024-05-21 12:03PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 121.88% |
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 | 625.00% |
| CDE240621P00002000 | 2024-04-29 11:48AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 390 | 240.63% |
| CDE240621P00002500 | 2024-05-17 10:57AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 606 | 193.75% |
| CDE240621P00003000 | 2024-05-10 10:15AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 340 | 156.25% |
| CDE240621P00003500 | 2024-05-20 2:05PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 717 | 123.44% |
| CDE240621P00004000 | 2024-05-22 2:44PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,102 | 93.75% |
| CDE240621P00004500 | 2024-05-30 1:02PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 850 | 68.75% |
| CDE240621P00005000 | 2024-05-30 12:51PM EDT | 5.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 10 | 1,690 | 62.50% |
| CDE240621P00005500 | 2024-05-31 10:28AM EDT | 5.50 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 24 | 816 | 62.50% |
| CDE240621P00007500 | 2024-05-24 3:33PM EDT | 7.50 | 1.57 | 0.80 | 2.70 | -0.51 | -24.52% | 30 | 63 | 271.48% |
© 2024 Yahoo. All rights reserved.