Coeur Mining, Inc. (CDE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 2.80 | 3.70 | 0.00 | - | 10 | 10 | 446.88% |
| CDE240517C00002000 | 2024-05-02 3:05PM EDT | 2.00 | 2.79 | 2.80 | 3.30 | 0.00 | - | 10 | 1 | 457.81% |
| CDE240517C00002500 | 2024-04-23 1:27PM EDT | 2.50 | 2.11 | 2.00 | 3.40 | 0.00 | - | 3 | 33 | 278.13% |
| CDE240517C00003000 | 2024-05-03 12:30PM EDT | 3.00 | 1.95 | 1.50 | 2.85 | 0.00 | - | 1 | 85 | 190.63% |
| CDE240517C00003500 | 2024-05-03 12:37PM EDT | 3.50 | 1.45 | 0.95 | 2.40 | 0.00 | - | 12 | 265 | 143.75% |
| CDE240517C00004000 | 2024-05-06 3:32PM EDT | 4.00 | 1.17 | 0.50 | 1.25 | +0.27 | +30.00% | 40 | 1,089 | 146.09% |
| CDE240517C00004500 | 2024-05-06 2:50PM EDT | 4.50 | 0.71 | 0.70 | 0.75 | +0.23 | +47.92% | 213 | 1,792 | 87.50% |
| CDE240517C00005000 | 2024-05-06 3:42PM EDT | 5.00 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 1,340 | 4,621 | 67.97% |
| CDE240517C00005500 | 2024-05-06 3:53PM EDT | 5.50 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 836 | 6,245 | 69.53% |
| CDE240517C00007500 | 2024-05-06 9:32AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 10,057 | 121.88% |
PutsforMay 17, 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 | 231.25% |
| CDE240517P00003000 | 2024-04-16 10:22AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 178.13% |
| CDE240517P00003500 | 2024-04-26 11:14AM EDT | 3.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 396 | 134.38% |
| CDE240517P00004000 | 2024-05-03 11:04AM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 648 | 95.31% |
| CDE240517P00004500 | 2024-05-06 12:23PM EDT | 4.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 153 | 2,335 | 82.81% |
| CDE240517P00005000 | 2024-05-06 12:09PM EDT | 5.00 | 0.15 | 0.15 | 0.20 | -0.16 | -51.61% | 95 | 992 | 64.84% |
| CDE240517P00005500 | 2024-05-06 9:36AM EDT | 5.50 | 0.50 | 0.40 | 1.10 | -0.50 | -50.00% | 23 | 193 | 143.75% |
| CDE240517P00007500 | 2024-04-12 10:19AM EDT | 7.50 | 2.18 | 1.70 | 2.80 | 0.00 | - | 4 | 1 | 289.06% |
© 2024 Yahoo. All rights reserved.