Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240621C00005000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.90 | 0.80 | 1.10 | -0.05 | -5.26% | 243 | 5,227 | 94.92% |
| CDE240719C00005000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 1.01 | 0.95 | 1.05 | -0.13 | -11.40% | 53 | 310 | 69.53% |
| CDE240920C00005000 | 2024-05-31 11:52AM EDT | 2024-09-20 | 1.25 | 1.20 | 1.35 | -0.15 | -10.71% | 8 | 1,802 | 71.88% |
| CDE241220C00005000 | 2024-05-31 1:24PM EDT | 2024-12-20 | 1.57 | 1.50 | 1.65 | -0.16 | -9.25% | 15 | 1,016 | 73.63% |
| CDE250117C00005000 | 2024-05-31 3:35PM EDT | 2025-01-17 | 1.60 | 1.55 | 1.70 | -0.20 | -11.11% | 2 | 2,321 | 72.27% |
| CDE251219C00005000 | 2024-05-30 12:44PM EDT | 2025-12-19 | 2.38 | 2.25 | 2.40 | 0.00 | - | 1 | 2,170 | 74.80% |
| CDE260116C00005000 | 2024-05-30 1:02PM EDT | 2026-01-16 | 2.50 | 1.70 | 2.50 | 0.00 | - | 1 | 881 | 63.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240621P00005000 | 2024-05-30 12:51PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 10 | 1,690 | 62.50% |
| CDE240719P00005000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 161 | 540 | 62.11% |
| CDE240920P00005000 | 2024-05-31 10:42AM EDT | 2024-09-20 | 0.45 | 0.40 | 0.50 | 0.00 | - | 54 | 1,353 | 65.04% |
| CDE241220P00005000 | 2024-05-21 12:45PM EDT | 2024-12-20 | 0.67 | 0.60 | 0.70 | +0.02 | +3.08% | 2 | 100 | 61.91% |
| CDE250117P00005000 | 2024-05-31 11:36AM EDT | 2025-01-17 | 0.72 | 0.65 | 0.75 | -0.03 | -4.00% | 15 | 1,121 | 61.23% |
| CDE251219P00005000 | 2024-05-31 3:56PM EDT | 2025-12-19 | 1.20 | 1.00 | 1.40 | -0.05 | -4.00% | 2 | 35 | 59.28% |
| CDE260116P00005000 | 2024-04-17 12:34PM EDT | 2026-01-16 | 1.70 | 1.15 | 1.30 | 0.00 | - | 2 | 123 | 58.89% |
© 2024 Yahoo. All rights reserved.