Coeur Mining, Inc. (CDE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517C00005000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.35 | +0.10 | +50.00% | 1,340 | 4,621 | 71.09% |
| CDE240621C00005000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.60 | +0.16 | +36.36% | 271 | 4,945 | 70.12% |
| CDE240920C00005000 | 2024-05-06 2:11PM EDT | 2024-09-20 | 0.95 | 0.90 | 1.00 | +0.12 | +14.46% | 417 | 1,914 | 71.48% |
| CDE241220C00005000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1.15 | 1.15 | 1.25 | +0.13 | +12.75% | 37 | 988 | 71.48% |
| CDE250117C00005000 | 2024-05-06 1:09PM EDT | 2025-01-17 | 1.29 | 1.25 | 1.35 | +0.16 | +14.16% | 2 | 2,142 | 73.63% |
| CDE251219C00005000 | 2024-05-06 12:52PM EDT | 2025-12-19 | 1.90 | 1.80 | 2.00 | +0.30 | +18.75% | 12 | 2,094 | 73.63% |
| CDE260116C00005000 | 2024-05-06 2:53PM EDT | 2026-01-16 | 1.92 | 1.65 | 2.00 | +0.22 | +12.94% | 8 | 813 | 68.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517P00005000 | 2024-05-06 12:09PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.16 | -51.61% | 95 | 992 | 67.97% |
| CDE240621P00005000 | 2024-05-06 2:09PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 59 | 457 | 61.72% |
| CDE240920P00005000 | 2024-05-06 1:32PM EDT | 2024-09-20 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 23 | 1,296 | 62.31% |
| CDE241220P00005000 | 2024-05-02 11:51AM EDT | 2024-12-20 | 0.90 | 0.90 | 0.95 | -0.20 | -18.18% | 2 | 31 | 62.79% |
| CDE250117P00005000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 1.30 | 0.95 | 1.00 | 0.00 | - | 5 | 1,433 | 62.31% |
| CDE251219P00005000 | 2024-05-02 9:33AM EDT | 2025-12-19 | 1.70 | 1.25 | 1.50 | 0.00 | - | 1 | 10 | 57.32% |
| CDE260116P00005000 | 2024-04-17 12:34PM EDT | 2026-01-16 | 1.70 | 1.40 | 1.50 | 0.00 | - | 2 | 123 | 59.08% |
© 2024 Yahoo. All rights reserved.