Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
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 | 3.00 | 3.20 | 0.00 | - | 10 | 10 | 0.00% |
| CDE240517C00002000 | 2024-04-10 11:12AM EDT | 2.00 | 2.81 | 2.60 | 2.70 | 0.00 | - | 1 | 11 | 0.00% |
| CDE240517C00002500 | 2024-04-23 1:27PM EDT | 2.50 | 2.11 | 2.05 | 2.20 | 0.00 | - | 3 | 33 | 0.00% |
| CDE240517C00003000 | 2024-05-02 9:42AM EDT | 3.00 | 1.51 | 1.55 | 1.70 | -0.04 | -2.58% | 50 | 86 | 0.00% |
| CDE240517C00003500 | 2024-04-30 10:58AM EDT | 3.50 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 306 | 0.00% |
| CDE240517C00004000 | 2024-05-02 10:18AM EDT | 4.00 | 0.60 | 0.60 | 0.75 | -0.20 | -25.00% | 113 | 1,250 | 71.09% |
| CDE240517C00004500 | 2024-05-02 10:19AM EDT | 4.50 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 76 | 1,723 | 60.94% |
| CDE240517C00005000 | 2024-05-02 10:22AM EDT | 5.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 512 | 4,521 | 67.19% |
| CDE240517C00005500 | 2024-05-02 10:19AM EDT | 5.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 26 | 6,058 | 78.13% |
| CDE240517C00007500 | 2024-05-01 12:43PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 10,057 | 126.56% |
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 | 181.25% |
| CDE240517P00003000 | 2024-04-16 10:22AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 134.38% |
| CDE240517P00003500 | 2024-04-26 11:14AM EDT | 3.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 396 | 95.31% |
| CDE240517P00004000 | 2024-05-02 10:16AM EDT | 4.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 70 | 593 | 84.38% |
| CDE240517P00004500 | 2024-05-02 10:06AM EDT | 4.50 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 41 | 2,332 | 82.81% |
| CDE240517P00005000 | 2024-05-02 9:30AM EDT | 5.00 | 0.61 | 0.50 | 0.60 | +0.11 | +22.00% | 8 | 930 | 95.31% |
| CDE240517P00005500 | 2024-05-02 9:34AM EDT | 5.50 | 1.00 | 0.90 | 1.00 | -0.02 | -1.96% | 20 | 193 | 104.69% |
| CDE240517P00007500 | 2024-04-12 10:19AM EDT | 7.50 | 2.18 | 2.85 | 2.95 | 0.00 | - | 4 | 1 | 175.78% |
© 2024 Yahoo. All rights reserved.