Coeur Mining, Inc. (CDE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517C00005500 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 836 | 6,245 | 69.53% |
| CDE240621C00005500 | 2024-05-06 3:15PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.40 | +0.08 | +29.63% | 144 | 1,599 | 70.70% |
| CDE240920C00005500 | 2024-05-06 2:59PM EDT | 2024-09-20 | 0.77 | 0.70 | 0.80 | +0.14 | +22.22% | 68 | 1,094 | 71.00% |
| CDE241220C00005500 | 2024-05-06 2:17PM EDT | 2024-12-20 | 1.05 | 0.95 | 1.10 | +0.15 | +16.67% | 155 | 532 | 72.17% |
| CDE250117C00005500 | 2024-05-06 10:35AM EDT | 2025-01-17 | 1.10 | 1.05 | 1.15 | +0.17 | +18.28% | 5 | 1,195 | 72.56% |
| CDE251219C00005500 | 2024-04-30 3:23PM EDT | 2025-12-19 | 1.36 | 1.20 | 2.80 | 0.00 | - | 50 | 458 | 84.28% |
| CDE260116C00005500 | 2024-05-06 1:13PM EDT | 2026-01-16 | 1.80 | 1.50 | 1.85 | +0.29 | +19.21% | 5 | 2,365 | 69.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517P00005500 | 2024-05-06 10:09AM EDT | 2024-05-17 | 0.50 | 0.40 | 1.10 | -0.50 | -50.00% | 23 | 193 | 143.75% |
| CDE240621P00005500 | 2024-05-06 9:41AM EDT | 2024-06-21 | 0.65 | 0.65 | 0.70 | -0.20 | -23.53% | 20 | 113 | 62.31% |
| CDE240920P00005500 | 2024-04-29 1:54PM EDT | 2024-09-20 | 1.15 | 0.95 | 1.05 | 0.00 | - | 2 | 53 | 62.31% |
| CDE241220P00005500 | 2024-04-26 3:55PM EDT | 2024-12-20 | 1.35 | 1.15 | 1.25 | 0.00 | - | 1 | 1 | 60.74% |
| CDE250117P00005500 | 2024-05-02 3:05PM EDT | 2025-01-17 | 1.43 | 1.20 | 1.30 | 0.00 | - | 10 | 59 | 60.16% |
© 2024 Yahoo. All rights reserved.