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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517C00005000 | 2024-05-17 3:40PM EDT | 2024-05-17 | 0.90 | 0.80 | 1.70 | +0.62 | +221.43% | 811 | 3,014 | 643.75% |
| CDE240621C00005000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.05 | +0.40 | +66.67% | 1,380 | 5,679 | 67.19% |
| CDE240920C00005000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 1.38 | 1.35 | 1.50 | +0.43 | +45.26% | 107 | 2,007 | 72.46% |
| CDE241220C00005000 | 2024-05-17 1:29PM EDT | 2024-12-20 | 1.70 | 1.60 | 1.70 | +0.58 | +51.79% | 10 | 996 | 69.92% |
| CDE250117C00005000 | 2024-05-17 3:19PM EDT | 2025-01-17 | 1.75 | 1.70 | 1.85 | +0.40 | +29.63% | 148 | 2,210 | 73.54% |
| CDE251219C00005000 | 2024-05-17 3:05PM EDT | 2025-12-19 | 2.38 | 2.30 | 2.45 | +0.48 | +25.26% | 202 | 2,097 | 71.97% |
| CDE260116C00005000 | 2024-05-17 1:08PM EDT | 2026-01-16 | 2.47 | 1.75 | 2.60 | +0.44 | +21.67% | 95 | 819 | 62.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517P00005000 | 2024-05-17 3:36PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | +0.04 | +100.00% | 4 | 1,501 | 225.00% |
| CDE240621P00005000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.15 | -0.14 | -51.85% | 51 | 1,177 | 63.28% |
| CDE240920P00005000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.50 | -0.20 | -30.77% | 49 | 1,364 | 66.41% |
| CDE241220P00005000 | 2024-05-16 3:25PM EDT | 2024-12-20 | 0.82 | 0.60 | 0.75 | 0.00 | - | 7 | 45 | 63.87% |
| CDE250117P00005000 | 2024-05-17 2:44PM EDT | 2025-01-17 | 0.70 | 0.70 | 0.75 | -0.20 | -22.22% | 20 | 1,087 | 63.09% |
| CDE251219P00005000 | 2024-05-17 10:29AM EDT | 2025-12-19 | 1.25 | 1.15 | 1.25 | -0.15 | -10.71% | 25 | 35 | 59.96% |
| CDE260116P00005000 | 2024-04-17 12:34PM EDT | 2026-01-16 | 1.70 | 1.15 | 1.30 | 0.00 | - | 2 | 123 | 59.57% |
© 2024 Yahoo. All rights reserved.