CDE - Coeur Mining, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDE190621C000010002019-05-24 9:58AM EDT1.001.822.652.800.00-111,175.00%
CDE190621C000020002019-06-19 3:25PM EDT2.001.701.651.75+0.15+9.68%13152500.00%
CDE190621C000030002019-06-19 3:02PM EDT3.000.650.650.75+0.12+22.64%1141,150203.13%
CDE190621C000040002019-06-19 3:16PM EDT4.000.010.000.05-0.01-50.00%151,262109.38%
CDE190621C000050002019-06-19 1:38PM EDT5.000.020.000.05+0.01+100.00%403,874275.00%
CDE190621C000060002019-06-19 1:39PM EDT6.000.030.000.05+0.01+50.00%873,480387.50%
CDE190621C000070002019-05-31 3:02PM EDT7.000.050.000.050.00-43,091481.25%
CDE190621C000080002019-06-07 11:24AM EDT8.000.050.000.050.00-31,646556.25%
CDE190621C000090002019-06-10 12:14AM EDT9.000.080.000.100.00-161,053700.00%
CDE190621C000100002019-06-10 12:14AM EDT10.000.050.000.200.00-2528875.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDE190621P000020002019-06-07 11:24AM EDT2.000.050.000.200.00--1746.88%
CDE190621P000030002019-06-13 2:58PM EDT3.000.030.000.050.00-2278215.63%
CDE190621P000040002019-06-19 2:49PM EDT4.000.400.250.40-0.08-16.67%256968.75%
CDE190621P000050002019-06-07 11:09AM EDT5.001.301.251.650.00-1013440.63%
CDE190621P000060002019-06-05 12:21PM EDT6.002.752.252.450.00-436406.25%
CDE190621P000070002019-06-07 11:24AM EDT7.003.103.203.400.00-2801612.50%
CDE190621P000080002019-06-10 12:14AM EDT8.003.144.204.700.00-10787.50%
CDE190621P000090002019-06-10 12:14AM EDT9.004.305.205.500.00-12637.50%
CDE190621P000100002019-06-10 12:14AM EDT10.005.306.206.500.00-50693.75%
CDE190621P000110002019-06-04 3:26PM EDT11.007.837.207.500.00--0743.75%