Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE241220C00000500 | 2023-10-19 9:30AM EDT | 0.50 | 2.10 | 1.70 | 2.45 | 0.00 | - | 10 | 8 | 0.00% |
| CDE241220C00001000 | 2024-03-19 9:42AM EDT | 1.00 | 2.12 | 2.75 | 4.30 | 0.00 | - | 50 | 175 | 256.64% |
| CDE241220C00001500 | 2024-04-01 3:04PM EDT | 1.50 | 2.75 | 3.20 | 3.50 | 0.00 | - | 29 | 32 | 118.75% |
| CDE241220C00002000 | 2024-05-02 12:20PM EDT | 2.00 | 2.80 | 2.20 | 3.10 | 0.00 | - | 110 | 1,589 | 112.50% |
| CDE241220C00002500 | 2024-04-26 11:27AM EDT | 2.50 | 2.50 | 1.65 | 3.40 | 0.00 | - | 1 | 413 | 76.95% |
| CDE241220C00003000 | 2024-05-03 3:26PM EDT | 3.00 | 2.15 | 2.10 | 2.25 | +0.10 | +4.88% | 18 | 852 | 79.10% |
| CDE241220C00003500 | 2024-04-26 9:30AM EDT | 3.50 | 2.04 | 1.35 | 2.25 | 0.00 | - | 1 | 512 | 73.63% |
| CDE241220C00004000 | 2024-05-03 11:58AM EDT | 4.00 | 1.51 | 1.45 | 1.95 | +0.06 | +4.14% | 15 | 1,587 | 87.89% |
| CDE241220C00004500 | 2024-04-30 1:00PM EDT | 4.50 | 1.12 | 1.10 | 1.50 | 0.00 | - | 1 | 356 | 75.00% |
| CDE241220C00005000 | 2024-05-03 9:36AM EDT | 5.00 | 1.02 | 1.00 | 1.10 | +0.18 | +21.43% | 200 | 988 | 71.68% |
| CDE241220C00005500 | 2024-05-03 12:25PM EDT | 5.50 | 0.90 | 0.80 | 0.90 | +0.20 | +28.57% | 2 | 534 | 69.73% |
| CDE241220C00007500 | 2024-05-03 10:40AM EDT | 7.50 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 4 | 3,628 | 70.70% |
| CDE241220C00010000 | 2024-05-03 2:26PM EDT | 10.00 | 0.20 | 0.20 | 0.25 | +0.02 | +11.11% | 1 | 314 | 75.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE241220P00001500 | 2023-10-30 11:26AM EDT | 1.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 104.69% |
| CDE241220P00002000 | 2024-04-22 9:31AM EDT | 2.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 50 | 220 | 98.83% |
| CDE241220P00002500 | 2024-04-24 12:03PM EDT | 2.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 73 | 68.75% |
| CDE241220P00003000 | 2024-04-29 9:30AM EDT | 3.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 159 | 67.58% |
| CDE241220P00003500 | 2024-04-05 9:30AM EDT | 3.50 | 0.45 | 0.30 | 0.35 | 0.00 | - | 12 | 36 | 64.45% |
| CDE241220P00004000 | 2024-04-30 9:33AM EDT | 4.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 5 | 121 | 64.65% |
| CDE241220P00004500 | 2024-05-02 10:56AM EDT | 4.50 | 0.83 | 0.70 | 0.80 | 0.00 | - | 5 | 76 | 63.09% |
| CDE241220P00005000 | 2024-05-02 11:51AM EDT | 5.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 1 | 31 | 60.45% |
| CDE241220P00005500 | 2024-04-26 3:55PM EDT | 5.50 | 1.35 | 1.30 | 1.40 | 0.00 | - | 1 | 1 | 62.01% |
© 2024 Yahoo. All rights reserved.