Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240920C00000500 | 2024-05-01 9:30AM EDT | 0.50 | 4.07 | 3.60 | 5.20 | 0.00 | - | 2 | 6 | 196.88% |
| CDE240920C00001000 | 2024-03-04 12:55PM EDT | 1.00 | 2.00 | 2.70 | 4.10 | 0.00 | - | 20 | 20 | 247.66% |
| CDE240920C00001500 | 2024-04-12 10:17AM EDT | 1.50 | 3.90 | 2.60 | 4.30 | 0.00 | - | 1 | 2 | 132.03% |
| CDE240920C00002000 | 2024-05-03 12:23PM EDT | 2.00 | 2.95 | 2.50 | 3.80 | -0.45 | -13.24% | 10 | 114 | 155.86% |
| CDE240920C00002500 | 2024-04-03 3:06PM EDT | 2.50 | 2.20 | 1.65 | 3.30 | 0.00 | - | 2 | 58 | 87.11% |
| CDE240920C00003000 | 2024-04-30 10:17AM EDT | 3.00 | 1.89 | 1.25 | 2.85 | 0.00 | - | 1 | 286 | 81.64% |
| CDE240920C00003500 | 2024-05-01 2:54PM EDT | 3.50 | 1.57 | 1.50 | 1.70 | 0.00 | - | 1 | 1,043 | 69.34% |
| CDE240920C00004000 | 2024-05-03 3:27PM EDT | 4.00 | 1.30 | 1.20 | 1.35 | +0.14 | +12.07% | 3 | 1,298 | 69.53% |
| CDE240920C00004500 | 2024-05-03 2:48PM EDT | 4.50 | 1.01 | 0.90 | 1.30 | +0.11 | +12.22% | 102 | 658 | 78.22% |
| CDE240920C00005000 | 2024-05-03 10:44AM EDT | 5.00 | 0.83 | 0.70 | 0.85 | +0.09 | +12.16% | 7 | 1,914 | 68.75% |
| CDE240920C00005500 | 2024-05-03 12:21PM EDT | 5.50 | 0.63 | 0.55 | 0.65 | +0.03 | +5.00% | 10 | 1,089 | 68.85% |
| CDE240920C00007500 | 2024-05-03 2:48PM EDT | 7.50 | 0.23 | 0.20 | 0.30 | +0.01 | +4.55% | 2 | 7,258 | 73.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240920P00001500 | 2024-01-29 2:55PM EDT | 1.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | - | 40 | 134.38% |
| CDE240920P00002000 | 2024-04-23 10:29AM EDT | 2.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 178.52% |
| CDE240920P00002500 | 2024-04-11 11:26AM EDT | 2.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 135 | 81.64% |
| CDE240920P00003000 | 2024-05-01 3:26PM EDT | 3.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 6 | 354 | 68.36% |
| CDE240920P00003500 | 2024-05-01 3:58PM EDT | 3.50 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 263 | 66.60% |
| CDE240920P00004000 | 2024-05-03 3:50PM EDT | 4.00 | 0.34 | 0.30 | 0.40 | -0.05 | -12.82% | 7 | 370 | 64.84% |
| CDE240920P00004500 | 2024-05-03 2:36PM EDT | 4.50 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 50 | 175 | 62.89% |
| CDE240920P00005000 | 2024-05-03 3:15PM EDT | 5.00 | 0.80 | 0.80 | 0.85 | -0.15 | -15.79% | 5 | 1,291 | 62.89% |
| CDE240920P00005500 | 2024-04-29 1:54PM EDT | 5.50 | 1.15 | 1.10 | 1.20 | 0.00 | - | 2 | 53 | 63.09% |
| CDE240920P00007500 | 2024-04-12 10:17AM EDT | 7.50 | 2.50 | 2.70 | 3.60 | 0.00 | - | 50 | 47 | 100.39% |
© 2024 Yahoo. All rights reserved.