UK markets open in 6 hours 18 minutes
NIKKEI 225
37,645.21 +16.73 (+0.04%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.90 +0.33 (+0.39%) GOLD FUTURES
2,341.30 -1.20 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,416.63 -219.80 (-0.43%)
Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517C00001500 | 2024-04-04 10:28AM EDT | 1.50 | 3.08 | 2.65 | 3.60 | 0.00 | - | 10 | 10 | 507.81% |
| CDE240517C00002000 | 2024-04-10 11:12AM EDT | 2.00 | 2.81 | 2.10 | 3.70 | 0.00 | - | 1 | 11 | 265.63% |
| CDE240517C00002500 | 2024-04-23 1:27PM EDT | 2.50 | 2.11 | 1.65 | 3.20 | 0.00 | - | 3 | 51 | 223.44% |
| CDE240517C00003000 | 2024-04-25 3:54PM EDT | 3.00 | 1.84 | 1.70 | 2.75 | +0.24 | +15.00% | 2 | 108 | 293.36% |
| CDE240517C00003500 | 2024-04-24 9:59AM EDT | 3.50 | 1.12 | 0.70 | 1.45 | +0.01 | +0.90% | 1 | 302 | 139.06% |
| CDE240517C00004000 | 2024-04-25 3:26PM EDT | 4.00 | 0.95 | 0.85 | 1.10 | +0.26 | +37.68% | 93 | 1,298 | 105.08% |
| CDE240517C00004500 | 2024-04-25 3:57PM EDT | 4.50 | 0.56 | 0.50 | 0.60 | +0.18 | +47.37% | 63 | 1,539 | 80.86% |
| CDE240517C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 0.30 | 0.25 | 0.35 | +0.11 | +57.89% | 217 | 3,785 | 79.69% |
| CDE240517C00005500 | 2024-04-25 3:26PM EDT | 5.50 | 0.14 | 0.10 | 0.20 | +0.07 | +100.00% | 487 | 5,398 | 79.69% |
| CDE240517C00007500 | 2024-04-22 12:39PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 10,052 | 103.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517P00002500 | 2024-03-25 10:33AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 30 | 159.38% |
| CDE240517P00003000 | 2024-04-16 10:22AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 118.75% |
| CDE240517P00003500 | 2024-04-25 9:38AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 392 | 85.94% |
| CDE240517P00004000 | 2024-04-25 3:11PM EDT | 4.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 542 | 78.91% |
| CDE240517P00004500 | 2024-04-25 3:19PM EDT | 4.50 | 0.15 | 0.15 | 0.20 | -0.17 | -53.12% | 23 | 1,760 | 67.97% |
| CDE240517P00005000 | 2024-04-25 12:23PM EDT | 5.00 | 0.50 | 0.40 | 0.50 | -0.11 | -18.03% | 30 | 907 | 73.44% |
| CDE240517P00005500 | 2024-04-25 9:42AM EDT | 5.50 | 1.08 | 0.75 | 0.85 | -0.09 | -7.69% | 1 | 213 | 71.88% |
| CDE240517P00007500 | 2024-04-12 10:19AM EDT | 7.50 | 2.18 | 1.95 | 2.95 | 0.00 | - | 4 | 1 | 194.53% |
© 2024 Yahoo. All rights reserved.