Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE260116C00000500 | 2024-04-12 10:58AM EDT | 0.50 | 4.82 | 2.00 | 5.70 | 0.00 | - | 22 | 11 | 0.00% |
| CDE260116C00001000 | 2024-04-23 10:29AM EDT | 1.00 | 3.68 | 1.50 | 5.00 | 0.00 | - | 10 | 599 | 0.00% |
| CDE260116C00001500 | 2024-05-01 3:00PM EDT | 1.50 | 3.50 | 1.80 | 4.00 | 0.00 | - | 1 | 210 | 140.04% |
| CDE260116C00002000 | 2024-05-03 2:30PM EDT | 2.00 | 3.20 | 2.55 | 4.20 | -0.30 | -8.57% | 45 | 182 | 96.29% |
| CDE260116C00002500 | 2024-05-02 2:41PM EDT | 2.50 | 2.75 | 2.20 | 4.40 | 0.00 | - | 2 | 692 | 109.77% |
| CDE260116C00003000 | 2024-05-01 3:01PM EDT | 3.00 | 2.55 | 2.15 | 3.10 | 0.00 | - | 10 | 742 | 77.73% |
| CDE260116C00003500 | 2024-05-03 2:37PM EDT | 3.50 | 2.38 | 1.80 | 5.00 | -0.02 | -0.83% | 20 | 218 | 139.84% |
| CDE260116C00004000 | 2024-05-03 11:55AM EDT | 4.00 | 2.24 | 1.95 | 2.20 | +0.13 | +6.16% | 20 | 905 | 71.78% |
| CDE260116C00004500 | 2024-05-03 11:47AM EDT | 4.50 | 1.91 | 1.80 | 2.00 | +0.26 | +15.76% | 26 | 393 | 72.27% |
| CDE260116C00005000 | 2024-05-03 1:32PM EDT | 5.00 | 1.70 | 1.55 | 1.85 | +0.05 | +3.03% | 2 | 813 | 70.80% |
| CDE260116C00005500 | 2024-05-02 1:51PM EDT | 5.50 | 1.51 | 1.45 | 1.70 | 0.00 | - | 11 | 2,365 | 71.68% |
| CDE260116C00007500 | 2024-05-03 2:37PM EDT | 7.50 | 1.12 | 1.05 | 1.25 | +0.12 | +12.00% | 40 | 945 | 72.41% |
| CDE260116C00010000 | 2024-05-01 3:32PM EDT | 10.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 72 | 1,103 | 70.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE260116P00001000 | 2023-10-19 10:54AM EDT | 1.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 91.41% |
| CDE260116P00001500 | 2024-01-30 1:32PM EDT | 1.50 | 0.20 | 0.15 | 0.60 | 0.00 | - | 30 | 112 | 108.40% |
| CDE260116P00002000 | 2024-04-22 9:30AM EDT | 2.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 360 | 60.16% |
| CDE260116P00002500 | 2024-05-02 9:30AM EDT | 2.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 5 | 12 | 61.13% |
| CDE260116P00003000 | 2024-04-24 10:02AM EDT | 3.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 10 | 177 | 60.35% |
| CDE260116P00003500 | 2024-05-01 12:06PM EDT | 3.50 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 23 | 60.35% |
| CDE260116P00004000 | 2024-05-01 12:03PM EDT | 4.00 | 1.03 | 0.85 | 1.00 | 0.00 | - | 4 | 29 | 58.59% |
| CDE260116P00004500 | 2024-05-03 10:55AM EDT | 4.50 | 1.23 | 1.20 | 1.30 | -0.07 | -5.38% | 1 | 15 | 60.16% |
| CDE260116P00005000 | 2024-04-17 12:34PM EDT | 5.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 2 | 123 | 58.30% |
| CDE260116P00007500 | 2024-04-03 12:38PM EDT | 7.50 | 3.52 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 53.81% |
| CDE260116P00010000 | 2024-04-24 1:01PM EDT | 10.00 | 5.60 | 3.00 | 5.50 | 0.00 | - | - | 6 | 54.00% |
© 2024 Yahoo. All rights reserved.