Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517C00001500 | 2024-04-04 10:28AM EDT | 1.50 | 3.08 | 2.80 | 3.70 | 0.00 | - | 10 | 10 | 675.00% |
| CDE240517C00002000 | 2024-05-02 3:05PM EDT | 2.00 | 2.79 | 2.15 | 3.60 | 0.00 | - | 10 | 1 | 787.50% |
| CDE240517C00002500 | 2024-04-23 1:27PM EDT | 2.50 | 2.11 | 1.65 | 3.10 | 0.00 | - | 3 | 33 | 628.13% |
| CDE240517C00003000 | 2024-05-03 12:30PM EDT | 3.00 | 1.95 | 1.15 | 2.60 | +0.44 | +29.14% | 1 | 86 | 507.81% |
| CDE240517C00003500 | 2024-05-03 12:37PM EDT | 3.50 | 1.45 | 0.75 | 2.00 | +0.30 | +26.09% | 12 | 266 | 373.44% |
| CDE240517C00004000 | 2024-05-03 11:11AM EDT | 4.00 | 0.90 | 0.75 | 0.95 | +0.15 | +20.00% | 66 | 1,155 | 100.00% |
| CDE240517C00004500 | 2024-05-03 3:28PM EDT | 4.50 | 0.48 | 0.45 | 0.55 | +0.07 | +17.07% | 169 | 1,702 | 73.44% |
| CDE240517C00005000 | 2024-05-03 3:46PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 273 | 4,621 | 66.41% |
| CDE240517C00005500 | 2024-05-03 3:49PM EDT | 5.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 543 | 6,035 | 70.31% |
| CDE240517C00007500 | 2024-05-01 12:43PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 10,057 | 126.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517P00002500 | 2024-03-25 10:33AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 30 | 200.00% |
| CDE240517P00003000 | 2024-04-16 10:22AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 153.13% |
| CDE240517P00003500 | 2024-04-26 11:14AM EDT | 3.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 396 | 132.81% |
| CDE240517P00004000 | 2024-05-03 11:04AM EDT | 4.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 16 | 643 | 89.84% |
| CDE240517P00004500 | 2024-05-03 2:20PM EDT | 4.50 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 101 | 2,426 | 75.00% |
| CDE240517P00005000 | 2024-05-03 10:40AM EDT | 5.00 | 0.31 | 0.30 | 0.35 | -0.09 | -22.50% | 68 | 930 | 67.58% |
| CDE240517P00005500 | 2024-05-02 9:34AM EDT | 5.50 | 1.00 | 0.65 | 0.75 | 0.00 | - | 16 | 193 | 71.88% |
| CDE240517P00007500 | 2024-04-12 10:19AM EDT | 7.50 | 2.18 | 2.45 | 3.30 | 0.00 | - | 4 | 1 | 233.59% |
© 2024 Yahoo. All rights reserved.