Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE251219C00000500 | 2024-04-03 10:34AM EDT | 0.50 | 3.90 | 2.00 | 7.00 | 0.00 | - | 4 | 0 | 147.66% |
| CDE251219C00001000 | 2024-04-03 12:09PM EDT | 1.00 | 3.59 | 3.50 | 6.50 | 0.00 | - | 2 | 13 | 0.00% |
| CDE251219C00001500 | 2024-04-15 12:16PM EDT | 1.50 | 3.20 | 3.10 | 3.90 | 0.00 | - | 1 | 11 | 73.83% |
| CDE251219C00002000 | 2024-04-23 2:11PM EDT | 2.00 | 3.00 | 2.70 | 3.80 | 0.00 | - | 22 | 495 | 86.13% |
| CDE251219C00002500 | 2024-04-22 12:25PM EDT | 2.50 | 2.36 | 2.40 | 3.30 | 0.00 | - | 2 | 25 | 76.66% |
| CDE251219C00003000 | 2024-05-03 11:52AM EDT | 3.00 | 2.58 | 2.15 | 2.65 | +0.43 | +20.00% | 5 | 583 | 64.75% |
| CDE251219C00003500 | 2024-04-25 10:31AM EDT | 3.50 | 2.20 | 1.50 | 2.40 | 0.00 | - | 10 | 245 | 54.39% |
| CDE251219C00004000 | 2024-05-02 9:50AM EDT | 4.00 | 1.75 | 1.60 | 2.15 | 0.00 | - | 2 | 432 | 63.38% |
| CDE251219C00004500 | 2024-04-30 10:50AM EDT | 4.50 | 1.77 | 0.95 | 2.10 | 0.00 | - | 10 | 87 | 56.74% |
| CDE251219C00005000 | 2024-05-03 3:00PM EDT | 5.00 | 1.60 | 1.55 | 1.80 | 0.00 | - | 6 | 2,098 | 71.29% |
| CDE251219C00005500 | 2024-04-30 3:23PM EDT | 5.50 | 1.36 | 0.65 | 1.60 | 0.00 | - | 50 | 458 | 54.59% |
| CDE251219C00007500 | 2024-05-01 9:30AM EDT | 7.50 | 1.05 | 0.90 | 1.15 | 0.00 | - | 15 | 69 | 69.04% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE251219P00001000 | 2023-10-30 11:25AM EDT | 1.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 6 | 110.94% |
| CDE251219P00001500 | 2023-12-07 2:57PM EDT | 1.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 90.63% |
| CDE251219P00002000 | 2024-04-01 2:25PM EDT | 2.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 310 | 64.84% |
| CDE251219P00002500 | 2024-04-25 9:30AM EDT | 2.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 6 | 23 | 62.70% |
| CDE251219P00003000 | 2024-04-08 9:30AM EDT | 3.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 81 | 60.16% |
| CDE251219P00003500 | 2024-02-16 10:40AM EDT | 3.50 | 1.31 | 1.05 | 1.15 | 0.00 | - | 115 | 116 | 84.38% |
| CDE251219P00004000 | 2024-01-16 2:07PM EDT | 4.00 | 1.67 | 1.60 | 1.75 | 0.00 | - | 2 | 78 | 98.73% |
| CDE251219P00005000 | 2024-05-02 9:33AM EDT | 5.00 | 1.70 | 1.40 | 1.55 | 0.00 | - | 1 | 10 | 57.52% |
| CDE251219P00007500 | 2024-04-03 10:34AM EDT | 7.50 | 3.54 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 52.93% |
© 2024 Yahoo. All rights reserved.