Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE250117C00001000 | 2024-04-23 3:57PM EDT | 1.00 | 3.60 | 3.30 | 4.50 | 0.00 | - | 2 | 105 | 99.22% |
| CDE250117C00001500 | 2024-04-17 3:16PM EDT | 1.50 | 3.04 | 2.60 | 4.10 | 0.00 | - | 1 | 62 | 238.28% |
| CDE250117C00002000 | 2024-04-22 10:13AM EDT | 2.00 | 2.52 | 2.40 | 3.30 | 0.00 | - | 1 | 982 | 138.09% |
| CDE250117C00002500 | 2024-04-26 2:23PM EDT | 2.50 | 2.65 | 1.70 | 3.40 | 0.00 | - | 1 | 852 | 76.56% |
| CDE250117C00003000 | 2024-05-03 1:38PM EDT | 3.00 | 2.25 | 2.10 | 2.25 | +0.32 | +16.58% | 1 | 737 | 74.61% |
| CDE250117C00003500 | 2024-05-03 3:26PM EDT | 3.50 | 1.82 | 1.45 | 1.90 | +0.32 | +21.33% | 1 | 778 | 58.20% |
| CDE250117C00004000 | 2024-05-02 10:00AM EDT | 4.00 | 1.30 | 1.50 | 1.60 | 0.00 | - | 2 | 6,944 | 71.88% |
| CDE250117C00004500 | 2024-05-01 10:23AM EDT | 4.50 | 1.20 | 1.25 | 1.65 | 0.00 | - | 20 | 933 | 80.96% |
| CDE250117C00005000 | 2024-05-03 1:12PM EDT | 5.00 | 1.13 | 1.05 | 1.15 | +0.28 | +32.94% | 1 | 2,141 | 70.90% |
| CDE250117C00005500 | 2024-05-02 2:06PM EDT | 5.50 | 0.93 | 0.85 | 1.00 | +0.07 | +8.14% | 5 | 1,195 | 70.51% |
| CDE250117C00007500 | 2024-05-03 3:54PM EDT | 7.50 | 0.46 | 0.45 | 0.50 | +0.04 | +9.52% | 2 | 1,152 | 70.12% |
| CDE250117C00010000 | 2024-05-03 10:51AM EDT | 10.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 2 | 706 | 73.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE250117P00001000 | 2023-09-06 9:46AM EDT | 1.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 220 | 119.53% |
| CDE250117P00001500 | 2024-04-03 3:01PM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 73 | 168.36% |
| CDE250117P00002000 | 2024-04-19 12:34PM EDT | 2.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 50 | 505 | 93.36% |
| CDE250117P00002500 | 2024-04-11 3:44PM EDT | 2.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 300 | 1,094 | 64.84% |
| CDE250117P00003000 | 2024-04-29 1:35PM EDT | 3.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 580 | 63.87% |
| CDE250117P00003500 | 2024-04-22 9:32AM EDT | 3.50 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 1 | 3,241 | 63.28% |
| CDE250117P00004000 | 2024-05-01 12:02PM EDT | 4.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 5 | 122 | 62.89% |
| CDE250117P00004500 | 2024-04-19 12:16PM EDT | 4.50 | 0.99 | 0.75 | 0.85 | 0.00 | - | 1 | 80 | 62.89% |
| CDE250117P00005000 | 2024-05-02 9:30AM EDT | 5.00 | 1.30 | 1.05 | 1.10 | 0.00 | - | 5 | 1,433 | 61.72% |
| CDE250117P00005500 | 2024-05-02 3:05PM EDT | 5.50 | 1.43 | 1.35 | 1.45 | 0.00 | - | 10 | 59 | 61.62% |
© 2024 Yahoo. All rights reserved.