Options Chain for COEUR MNG INC COM NEW (CDE) - $7.81 as of 5/27/2025 4:01:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 5.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 3.10 | 3.30 | 3.25 | +0.45 | +16.08% | 1 | 43 | 1.08 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 7.50 | 1.00 | 1.10 | 1.06 | +0.19 | +21.84% | 114 | 497 | 0.56 | 0.70 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | +0.02 | +12.50% | 508 | 515 | 0.56 | 0.20 | 0.16 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 2 | 0.67 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:04 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 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | -0.17 | -30.91% | 154 | 181 | 0.56 | -0.30 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 1.95 | 2.15 | 2.00 | -0.29 | -12.67% | 10 | 30 | 0.56 | -0.80 | 0.16 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 4.30 | 4.50 | % | 0 | 0 | 0.91 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 6.80 | 7.00 | % | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:04 PM EST |