Coeur Mining, Inc. (CDE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

3.0700

+0.0300

(+0.99%)

At close: 04:00PM EDT

3.1200

+0.03

(+0.97%)

After hours:

06:20PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforJanuary 20, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CDE230120C00003000	2021-12-27 1:19PM EDT	3.00	2.50	2.35	2.50	0.00	-	23	1,606	335.94%
CDE230120C00004000	2022-01-05 11:20AM EDT	4.00	2.05	1.75	1.90	+0.40	+24.24%	5	1,328	248.05%
CDE230120C00005000	2022-01-05 2:05PM EDT	5.00	1.50	1.25	1.45	+0.15	+11.11%	200	1,386	203.91%
CDE230120C00007000	2022-01-05 11:12AM EDT	7.00	0.92	0.75	0.85	+0.12	+15.00%	98	3,310	168.75%
CDE230120C00010000	2022-01-04 1:36PM EDT	10.00	0.45	0.00	0.40	0.00	-	2	3,862	120.31%
CDE230120C00012000	2022-01-05 10:30AM EDT	12.00	0.25	0.20	0.30	+0.04	+19.05%	8	945	139.26%
CDE230120C00015000	2022-01-05 4:24PM EDT	15.00	0.15	0.10	0.20	0.00	-	10	1,239	135.16%
CDE230120C00020000	2022-01-05 4:29PM EDT	20.00	0.08	0.05	0.10	-0.02	-20.00%	7	2,770	132.03%
CDE230120C00025000	2021-12-23 10:42AM EDT	25.00	0.10	0.00	9.60	0.00	-	2	52	0.00%

PutsforJanuary 20, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CDE230120P00003000	2021-12-29 4:06PM EDT	3.00	0.33	0.25	0.35	0.00	-	1	78	42.97%
CDE230120P00004000	2021-12-15 1:20PM EDT	4.00	0.85	0.40	0.75	0.00	-	25	92	0.00%
CDE230120P00005000	2022-01-04 11:02AM EDT	5.00	1.19	1.10	1.25	0.00	-	9	1,083	0.00%
CDE230120P00007000	2022-01-05 4:51PM EDT	7.00	2.57	2.55	2.65	+0.12	+4.90%	21	1,858	0.00%
CDE230120P00010000	2021-12-16 3:57PM EDT	10.00	5.40	5.00	5.30	0.00	-	15	473	0.00%
CDE230120P00012000	2021-12-22 1:21PM EDT	12.00	7.06	7.00	7.20	0.00	-	6	37	0.00%
CDE230120P00015000	2021-11-10 7:50AM EDT	15.00	9.00	9.30	10.70	0.00	-	13	62	0.00%
CDE230120P00020000	2021-11-10 7:50AM EDT	20.00	11.50	13.30	16.30	0.00	-	7	24	0.00%

Advertisement