NYSE - Delayed Quote • USD
Coeur Mining, Inc. (CDE)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:42 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| CDE240517C00002000 | 4/10/2024 3:12 PM | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| CDE240517C00002500 | 4/23/2024 5:27 PM | 2.5 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 51 | 0.00% |
| CDE240517C00003000 | 4/25/2024 7:54 PM | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 106 | 0.00% |
| CDE240517C00003500 | 4/25/2024 2:11 PM | 3.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 302 | 0.00% |
| CDE240517C00004000 | 4/25/2024 7:26 PM | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 1,233 | 0.00% |
| CDE240517C00004500 | 4/25/2024 7:57 PM | 4.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 1,549 | 0.00% |
| CDE240517C00005000 | 4/25/2024 7:52 PM | 5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 3,879 | 6.25% |
| CDE240517C00005500 | 4/25/2024 7:43 PM | 5.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 487 | 5,539 | 12.50% |
| CDE240517C00007500 | 4/22/2024 4:39 PM | 7.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10,052 | 50.00% |
| 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 | 159.38% |
| CDE240517P00003000 | 4/16/2024 2:22 PM | 3 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 293 | 50.00% |
| CDE240517P00003500 | 4/25/2024 1:38 PM | 3.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 392 | 50.00% |
| CDE240517P00004000 | 4/25/2024 7:11 PM | 4 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 540 | 25.00% |
| CDE240517P00004500 | 4/25/2024 7:44 PM | 4.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 1,758 | 12.50% |
| CDE240517P00005000 | 4/25/2024 4:23 PM | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 910 | 0.00% |
| CDE240517P00005500 | 4/25/2024 1:42 PM | 5.5 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 213 | 0.00% |
| CDE240517P00007500 | 4/12/2024 2:19 PM | 7.5 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
Related Tickers
FSM Fortuna Silver Mines Inc.
4.7800
+3.02%
PAAS Pan American Silver Corp.
18.97
+1.88%
IAG IAMGOLD Corporation
3.7100
+3.06%
KGC Kinross Gold Corporation
6.73
+1.97%
HMY Harmony Gold Mining Company Limited
9.03
+3.32%
EQX Equinox Gold Corp.
5.25
+0.38%
BTG B2Gold Corp.
2.5800
+1.98%
SBSW Sibanye Stillwater Limited
4.8500
-0.61%
SSRM SSR Mining Inc.
5.52
+0.91%
AGI Alamos Gold Inc.
14.98
-1.45%