CDE - Coeur Mining, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE200221C00002000 | 2020-01-14 9:47AM EST | 2.00 | 4.40 | 3.50 | 3.70 | 0.00 | - | - | 2 | 206.25% |
| CDE200221C00003000 | 2019-12-30 2:05PM EST | 3.00 | 5.10 | 2.55 | 2.65 | 0.00 | - | - | 10 | 131.25% |
| CDE200221C00004000 | 2020-01-27 9:56AM EST | 4.00 | 2.05 | 1.55 | 1.65 | 0.00 | - | 3 | 24 | 78.13% |
| CDE200221C00005000 | 2020-01-28 2:00PM EST | 5.00 | 0.70 | 0.70 | 0.80 | -0.35 | -33.33% | 33 | 250 | 71.48% |
| CDE200221C00006000 | 2020-01-28 1:59PM EST | 6.00 | 0.23 | 0.20 | 0.25 | -0.22 | -48.89% | 232 | 2,194 | 66.41% |
| CDE200221C00007000 | 2020-01-28 1:56PM EST | 7.00 | 0.05 | 0.15 | 0.10 | -0.10 | -66.67% | 31 | 2,306 | 88.28% |
| CDE200221C00008000 | 2020-01-28 1:58PM EST | 8.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 1,649 | 92.97% |
| CDE200221C00009000 | 2020-01-17 12:55PM EST | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 886 | 100.00% |
| CDE200221C00010000 | 2020-01-15 10:02AM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 157 | 117.19% |
| CDE200221C00011000 | 2020-01-07 12:59PM EST | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 131.25% |
| CDE200221C00015000 | 2020-01-03 10:51AM EST | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 198.44% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE200221P00003000 | 2020-01-21 12:07AM EST | 3.00 | 0.02 | - | 0.15 | 0.00 | - | - | 6 | 214.06% |
| CDE200221P00005000 | 2020-01-28 12:35PM EST | 5.00 | 0.12 | 0.10 | 0.10 | +0.02 | +20.00% | 17 | 234 | 55.47% |
| CDE200221P00006000 | 2020-01-28 12:54PM EST | 6.00 | 0.60 | 0.60 | 0.65 | +0.17 | +39.53% | 67 | 1,366 | 62.89% |
| CDE200221P00007000 | 2020-01-27 1:34PM EST | 7.00 | 1.20 | 1.45 | 1.55 | 0.00 | - | 18 | 1,372 | 76.56% |
| CDE200221P00008000 | 2020-01-23 11:30AM EST | 8.00 | 1.85 | 2.40 | 2.50 | 0.00 | - | 20 | 427 | 83.59% |
| CDE200221P00009000 | 2020-01-21 1:00PM EST | 9.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | 2 | 11 | 103.13% |