Coeur Mining, Inc. (CDE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 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 | 0.00% |
| CDE251219C00001000 | 2024-04-03 12:09PM EDT | 1.00 | 3.59 | 3.50 | 6.50 | 0.00 | - | 2 | 13 | 197.27% |
| CDE251219C00001500 | 2024-04-15 12:16PM EDT | 1.50 | 3.20 | 3.40 | 6.10 | 0.00 | - | 1 | 11 | 178.13% |
| CDE251219C00002000 | 2024-05-09 9:30AM EDT | 2.00 | 3.60 | 3.40 | 6.50 | 0.00 | - | 1 | 492 | 227.34% |
| CDE251219C00002500 | 2024-04-22 12:25PM EDT | 2.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDE251219C00003000 | 2024-05-24 1:38PM EDT | 3.00 | 3.12 | 2.25 | 3.20 | +0.21 | +7.22% | 6 | 604 | 54.79% |
| CDE251219C00003500 | 2024-05-07 3:50PM EDT | 3.50 | 2.50 | 2.00 | 3.40 | 0.00 | - | 15 | 245 | 72.46% |
| CDE251219C00004000 | 2024-05-23 10:45AM EDT | 4.00 | 2.50 | 1.65 | 2.95 | 0.00 | - | 2 | 419 | 64.55% |
| CDE251219C00004500 | 2024-05-21 9:30AM EDT | 4.50 | 2.68 | 0.85 | 2.55 | 0.00 | - | 23 | 92 | 86.72% |
| CDE251219C00005000 | 2024-05-23 10:53AM EDT | 5.00 | 1.99 | 1.90 | 2.20 | 0.00 | - | 20 | 2,156 | 72.27% |
| CDE251219C00005500 | 2024-05-24 11:33AM EDT | 5.50 | 1.95 | 1.75 | 2.05 | +0.07 | +3.72% | 3 | 468 | 73.14% |
| CDE251219C00007500 | 2024-05-23 10:34AM EDT | 7.50 | 1.25 | 1.15 | 1.60 | 0.00 | - | 1 | 117 | 72.90% |
| CDE251219C00010000 | 2024-05-22 2:25PM EDT | 10.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 15 | 248 | 75.34% |
PutsforDecember 19, 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 | 116.80% |
| CDE251219P00001500 | 2023-12-07 2:57PM EDT | 1.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 96.48% |
| CDE251219P00002000 | 2024-04-01 2:25PM EDT | 2.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 310 | 70.51% |
| CDE251219P00002500 | 2024-04-25 9:30AM EDT | 2.50 | 0.40 | 0.10 | 1.45 | 0.00 | - | 6 | 23 | 107.81% |
| CDE251219P00003000 | 2024-05-21 10:30AM EDT | 3.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 3 | 86 | 66.80% |
| CDE251219P00003500 | 2024-05-20 3:29PM EDT | 3.50 | 0.50 | 0.45 | 2.20 | 0.00 | - | 3 | 119 | 105.37% |
| CDE251219P00004000 | 2024-01-16 2:07PM EDT | 4.00 | 1.67 | 1.60 | 1.75 | 0.00 | - | 2 | 78 | 106.84% |
| CDE251219P00005000 | 2024-05-17 10:29AM EDT | 5.00 | 1.25 | 1.25 | 2.45 | 0.00 | - | 25 | 35 | 82.72% |
| CDE251219P00005500 | 2024-05-27 12:00AM EDT | 5.50 | 1.45 | 0.50 | 2.60 | 0.00 | - | - | 10 | 56.84% |
| CDE251219P00007500 | 2024-04-03 10:34AM EDT | 7.50 | 3.54 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 66.11% |
© 2024 Yahoo. All rights reserved.