Coeur Mining, Inc. (CDE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2.80 | 3.70 | 0.00 | - | 10 | 10 | 525.00% |
| CDE240517C00002000 | 2024-05-02 3:05PM EDT | 2.00 | 2.79 | 2.80 | 4.10 | 0.00 | - | 10 | 1 | 648.44% |
| CDE240517C00002500 | 2024-04-23 1:27PM EDT | 2.50 | 2.11 | 1.70 | 3.60 | 0.00 | - | 3 | 33 | 259.38% |
| CDE240517C00003000 | 2024-05-03 12:30PM EDT | 3.00 | 1.95 | 1.20 | 3.00 | 0.00 | - | 1 | 85 | 701.56% |
| CDE240517C00003500 | 2024-05-03 12:37PM EDT | 3.50 | 1.45 | 0.75 | 2.50 | 0.00 | - | 12 | 265 | 112.50% |
| CDE240517C00004000 | 2024-05-07 9:31AM EDT | 4.00 | 1.15 | 1.05 | 1.25 | -0.02 | -1.71% | 13 | 1,057 | 107.81% |
| CDE240517C00004500 | 2024-05-07 3:25PM EDT | 4.50 | 0.60 | 0.60 | 0.70 | -0.11 | -15.49% | 2 | 1,748 | 65.63% |
| CDE240517C00005000 | 2024-05-07 3:18PM EDT | 5.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 129 | 3,753 | 62.50% |
| CDE240517C00005500 | 2024-05-07 3:20PM EDT | 5.50 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 118 | 6,515 | 60.94% |
| CDE240517C00007500 | 2024-05-06 9:32AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10,060 | 134.38% |
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 | 250.00% |
| CDE240517P00003000 | 2024-04-16 10:22AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 193.75% |
| CDE240517P00003500 | 2024-04-26 11:14AM EDT | 3.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 396 | 146.88% |
| CDE240517P00004000 | 2024-05-03 11:04AM EDT | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 648 | 103.13% |
| CDE240517P00004500 | 2024-05-07 12:32PM EDT | 4.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 68 | 2,382 | 89.06% |
| CDE240517P00005000 | 2024-05-07 10:57AM EDT | 5.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 152 | 991 | 68.75% |
| CDE240517P00005500 | 2024-05-06 10:09AM EDT | 5.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 23 | 185 | 76.56% |
| CDE240517P00007500 | 2024-04-12 10:19AM EDT | 7.50 | 2.18 | 1.45 | 2.95 | 0.00 | - | 4 | 1 | 360.16% |
© 2024 Yahoo. All rights reserved.