CDE - Coeur Mining, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDE200221C000020002020-01-14 9:47AM EST2.004.403.503.700.00--2206.25%
CDE200221C000030002019-12-30 2:05PM EST3.005.102.552.650.00--10131.25%
CDE200221C000040002020-01-27 9:56AM EST4.002.051.551.650.00-32478.13%
CDE200221C000050002020-01-28 2:00PM EST5.000.700.700.80-0.35-33.33%3325071.48%
CDE200221C000060002020-01-28 1:59PM EST6.000.230.200.25-0.22-48.89%2322,19466.41%
CDE200221C000070002020-01-28 1:56PM EST7.000.050.150.10-0.10-66.67%312,30688.28%
CDE200221C000080002020-01-28 1:58PM EST8.000.040.000.100.00-101,64992.97%
CDE200221C000090002020-01-17 12:55PM EST9.000.040.000.050.00-10886100.00%
CDE200221C000100002020-01-15 10:02AM EST10.000.050.000.050.00-1157117.19%
CDE200221C000110002020-01-07 12:59PM EST11.000.030.000.050.00-1015131.25%
CDE200221C000150002020-01-03 10:51AM EST15.000.100.000.100.00-2020198.44%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDE200221P000030002020-01-21 12:07AM EST3.000.02-0.150.00--6214.06%
CDE200221P000050002020-01-28 12:35PM EST5.000.120.100.10+0.02+20.00%1723455.47%
CDE200221P000060002020-01-28 12:54PM EST6.000.600.600.65+0.17+39.53%671,36662.89%
CDE200221P000070002020-01-27 1:34PM EST7.001.201.451.550.00-181,37276.56%
CDE200221P000080002020-01-23 11:30AM EST8.001.852.402.500.00-2042783.59%
CDE200221P000090002020-01-21 1:00PM EST9.003.403.403.500.00-211103.13%