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 | 2024-04-23 10:14AM EDT | 1.00 | 3.60 | 3.50 | 4.50 | 0.00 | - | 10 | 16 | 343.75% |
| CDE240621C00001500 | 2024-04-05 1:19PM EDT | 1.50 | 3.36 | 2.80 | 4.00 | 0.00 | - | 5 | 12 | 171.88% |
| CDE240621C00002000 | 2024-05-03 9:41AM EDT | 2.00 | 2.90 | 2.45 | 2.95 | +0.10 | +3.57% | 5 | 511 | 173.44% |
| CDE240621C00002500 | 2024-05-03 9:42AM EDT | 2.50 | 2.35 | 1.65 | 3.20 | +0.10 | +4.44% | 1 | 781 | 121.88% |
| CDE240621C00003000 | 2024-05-03 3:43PM EDT | 3.00 | 1.86 | 1.20 | 2.60 | +0.32 | +20.78% | 23 | 2,270 | 78.13% |
| CDE240621C00003500 | 2024-05-03 1:45PM EDT | 3.50 | 1.43 | 1.30 | 2.20 | +0.23 | +19.17% | 11 | 1,445 | 149.61% |
| CDE240621C00004000 | 2024-05-03 12:59PM EDT | 4.00 | 1.07 | 0.95 | 1.25 | +0.07 | +7.00% | 14 | 3,174 | 85.55% |
| CDE240621C00004500 | 2024-05-03 1:03PM EDT | 4.50 | 0.72 | 0.60 | 0.70 | +0.07 | +10.77% | 204 | 1,004 | 63.48% |
| CDE240621C00005000 | 2024-05-03 3:59PM EDT | 5.00 | 0.44 | 0.40 | 0.45 | +0.09 | +25.71% | 65 | 4,906 | 66.99% |
| CDE240621C00005500 | 2024-05-03 1:06PM EDT | 5.50 | 0.27 | 0.25 | 0.30 | +0.03 | +12.50% | 25 | 1,592 | 69.92% |
| CDE240621C00007500 | 2024-05-02 10:26AM EDT | 7.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 124 | 3,333 | 85.94% |
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 | 386.72% |
| CDE240621P00002000 | 2024-04-29 11:48AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 390 | 139.06% |
| CDE240621P00002500 | 2024-05-01 2:38PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 618 | 107.81% |
| CDE240621P00003000 | 2024-05-03 12:57PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 10 | 352 | 81.25% |
| CDE240621P00003500 | 2024-05-01 3:58PM EDT | 3.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 31 | 720 | 70.31% |
| CDE240621P00004000 | 2024-05-03 3:53PM EDT | 4.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 7 | 2,004 | 66.41% |
| CDE240621P00004500 | 2024-05-03 10:56AM EDT | 4.50 | 0.29 | 0.25 | 0.30 | -0.16 | -35.56% | 35 | 542 | 64.26% |
| CDE240621P00005000 | 2024-05-03 12:47PM EDT | 5.00 | 0.50 | 0.50 | 0.55 | -0.12 | -19.35% | 53 | 434 | 64.26% |
| CDE240621P00005500 | 2024-04-23 9:51AM EDT | 5.50 | 0.85 | 0.80 | 0.90 | -0.42 | -33.07% | 6 | 107 | 63.28% |
| CDE240621P00007500 | 2024-04-12 10:15AM EDT | 7.50 | 2.30 | 2.45 | 3.40 | 0.00 | - | 1 | 0 | 133.79% |
© 2024 Yahoo. All rights reserved.