Options Chain for COEUR MNG INC COM NEW (CDE) - $8.08 as of 5/30/2025 9:02:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 361 | 5.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 3.00 | 3.20 | 3.05 | -0.19 | -5.87% | 45 | 3,463 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.70 | 0.80 | 0.72 | -0.08 | -10.00% | 149 | 22,858 | 0.53 | 0.74 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 71 | 3,882 | 0.64 | 0.05 | 0.11 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,252 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 40 | 4,306 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.15 | 0.20 | 0.17 | -0.02 | -10.53% | 21 | 1,743 | 0.54 | -0.26 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 1.90 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 122 | 0.83 | -0.95 | 0.11 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 4.30 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 6.80 | 7.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |