NYSE - Delayed Quote • USD
Coeur Mining, Inc. (CDE)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 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 | 2.40 | 3.50 | 0.00 | 0.00% | 10 | 10 | 571.88% |
| CDE240517C00002000 | 4/10/2024 3:12 PM | 2 | 2.81 | 1.75 | 3.40 | 0.00 | 0.00% | 1 | 11 | 220.31% |
| CDE240517C00002500 | 4/15/2024 7:19 PM | 2.5 | 2.05 | 1.35 | 2.85 | 0.00 | 0.00% | 2 | 54 | 182.03% |
| CDE240517C00003000 | 4/19/2024 5:00 PM | 3 | 1.50 | 1.45 | 1.60 | 0.05 | 3.45% | 10 | 117 | 93.75% |
| CDE240517C00003500 | 4/17/2024 4:56 PM | 3.5 | 1.00 | 1.00 | 1.10 | 0.10 | 11.11% | 5 | 287 | 77.34% |
| CDE240517C00004000 | 4/19/2024 7:06 PM | 4 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 26 | 1,300 | 73.44% |
| CDE240517C00004500 | 4/19/2024 7:49 PM | 4.5 | 0.38 | 0.35 | 0.40 | 0.03 | 8.57% | 558 | 1,764 | 75.39% |
| CDE240517C00005000 | 4/19/2024 7:53 PM | 5 | 0.22 | 0.20 | 0.25 | 0.02 | 10.00% | 690 | 3,683 | 82.03% |
| CDE240517C00005500 | 4/19/2024 7:41 PM | 5.5 | 0.15 | 0.10 | 0.15 | 0.03 | 25.00% | 81 | 5,205 | 84.38% |
| CDE240517C00007500 | 4/18/2024 5:37 PM | 7.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 10,042 | 103.13% |
| 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 | 129.69% |
| CDE240517P00003000 | 4/16/2024 2:22 PM | 3 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 293 | 93.75% |
| CDE240517P00003500 | 4/17/2024 4:47 PM | 3.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 342 | 77.34% |
| CDE240517P00004000 | 4/19/2024 7:45 PM | 4 | 0.16 | 0.10 | 0.20 | -0.03 | -15.79% | 32 | 496 | 73.44% |
| CDE240517P00004500 | 4/19/2024 7:57 PM | 4.5 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 95 | 1,580 | 75.39% |
| CDE240517P00005000 | 4/18/2024 7:51 PM | 5 | 0.72 | 0.65 | 0.75 | -0.03 | -4.00% | 1 | 903 | 76.56% |
| CDE240517P00005500 | 4/17/2024 2:41 PM | 5.5 | 1.05 | 1.05 | 1.15 | 0.00 | 0.00% | 5 | 214 | 77.34% |
| CDE240517P00007500 | 4/12/2024 2:19 PM | 7.5 | 2.18 | 2.35 | 3.90 | 0.00 | 0.00% | 4 | 2 | 150.00% |
Related Tickers
PAAS Pan American Silver Corp.
19.07
+0.05%
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
FSM Fortuna Silver Mines Inc.
4.6500
+3.10%
KGC Kinross Gold Corporation
6.77
+3.99%
SBSW Sibanye Stillwater Limited
5.12
-3.76%
IAG IAMGOLD Corporation
3.6600
+0.55%
BTG B2Gold Corp.
2.6000
-0.38%
GFI Gold Fields Limited
17.65
-0.68%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
WPM Wheaton Precious Metals Corp.
52.65
-0.08%