NYSE - Delayed Quote • USD
Coeur Mining, Inc. (CDE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517C00001500 | 4/4/2024 2:28 PM | 1.5 | 3.08 | 2.80 | 4.00 | 0.00 | 0.00% | 10 | 10 | 722.66% |
| CDE240517C00002000 | 4/10/2024 3:12 PM | 2 | 2.81 | 2.30 | 3.50 | 0.00 | 0.00% | 1 | 11 | 560.94% |
| CDE240517C00002500 | 4/23/2024 5:27 PM | 2.5 | 2.11 | 2.30 | 3.30 | 0.00 | 0.00% | 3 | 51 | 363.28% |
| CDE240517C00003000 | 4/25/2024 7:54 PM | 3 | 1.84 | 1.20 | 2.85 | 0.00 | 0.00% | 2 | 106 | 171.09% |
| CDE240517C00003500 | 4/26/2024 6:08 PM | 3.5 | 1.43 | 1.10 | 1.55 | 0.31 | 27.68% | 10 | 302 | 139.84% |
| CDE240517C00004000 | 4/26/2024 7:59 PM | 4 | 1.00 | 0.95 | 1.05 | 0.05 | 5.26% | 227 | 1,233 | 80.47% |
| CDE240517C00004500 | 4/26/2024 6:34 PM | 4.5 | 0.60 | 0.55 | 0.65 | 0.04 | 7.14% | 106 | 1,549 | 74.22% |
| CDE240517C00005000 | 4/26/2024 7:43 PM | 5 | 0.35 | 0.30 | 0.35 | 0.05 | 16.67% | 646 | 3,879 | 74.61% |
| CDE240517C00005500 | 4/26/2024 7:35 PM | 5.5 | 0.17 | 0.15 | 0.20 | 0.03 | 21.43% | 256 | 5,539 | 78.91% |
| CDE240517C00007500 | 4/22/2024 4:39 PM | 7.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10,052 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517P00002500 | 3/25/2024 2:33 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 30 | 165.63% |
| CDE240517P00003000 | 4/16/2024 2:22 PM | 3 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 293 | 128.13% |
| CDE240517P00003500 | 4/26/2024 3:14 PM | 3.5 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 4 | 392 | 110.94% |
| CDE240517P00004000 | 4/26/2024 7:57 PM | 4 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 20 | 540 | 86.72% |
| CDE240517P00004500 | 4/26/2024 7:43 PM | 4.5 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 10 | 1,758 | 78.13% |
| CDE240517P00005000 | 4/26/2024 7:16 PM | 5 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 97 | 910 | 72.66% |
| CDE240517P00005500 | 4/25/2024 1:42 PM | 5.5 | 1.08 | 0.65 | 0.75 | 0.00 | 0.00% | 1 | 213 | 70.31% |
| CDE240517P00007500 | 4/12/2024 2:19 PM | 7.5 | 2.18 | 2.00 | 3.40 | 0.00 | 0.00% | 4 | 1 | 153.13% |
Related Tickers
FSM Fortuna Silver Mines Inc.
4.7700
-0.21%
PAAS Pan American Silver Corp.
19.02
+0.26%
IAG IAMGOLD Corporation
3.7800
+1.89%
KGC Kinross Gold Corporation
6.74
+0.15%
HMY Harmony Gold Mining Company Limited
8.97
-0.66%
EQX Equinox Gold Corp.
5.53
+5.33%
BTG B2Gold Corp.
2.6200
+1.55%
SAND Sandstorm Gold Ltd.
5.63
+2.55%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
GFI Gold Fields Limited
17.53
+0.75%