Options Chain for COEUR MNG INC COM NEW (CDE) - $8.90 as of 6/20/2025 8:43:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 7.20 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 5.00 | 8.80 | 9.60 | 4.50 | 0.00 | 0.00% | 0 | 42 | 3/13/2025 | EST | ||||
| 5.00 | 3.70 | 4.10 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 6.00 | 8.00 | 10.20 | % | 0 | 0 | EST | |||||||
| 7.00 | 7.00 | 7.60 | 6.71 | 0.00 | 0.00% | 0 | 16 | 6/3/2025 | EST | ||||
| 7.50 | 0.65 | 1.95 | 1.65 | -0.33 | -16.67% | 71 | 51 | 0.72 | 0.81 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 8.00 | 6.00 | 6.70 | 1.80 | 0.00 | 0.00% | 0 | 64 | 4/28/2025 | EST | ||||
| 9.00 | 5.00 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 150 | 6/3/2025 | EST | ||||
| 10.00 | 4.00 | 4.50 | 4.30 | +0.80 | +22.86% | 1 | 70 | 6/20/2025 | EST | ||||
| 10.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 65 | 1 | 0.58 | 0.36 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 11.00 | 3.20 | 3.90 | 1.35 | 0.00 | 0.00% | 0 | 15 | 2/19/2025 | EST | ||||
| 12.00 | 2.40 | 3.10 | 0.83 | 0.00 | 0.00% | 0 | 44 | 5/8/2025 | EST | ||||
| 12.50 | 0.05 | 0.15 | 0.10 | +0.09 | +900.00% | 1 | 2 | 0.59 | 0.10 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 2/21/2025 | EST | ||||
| 14.00 | 0.05 | 2.95 | 0.40 | 0.00 | 0.00% | 0 | 7 | 3/5/2025 | EST | ||||
| 15.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 4 | 5/12/2025 | EST | ||||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 16.00 | 0.05 | 1.85 | 0.12 | 0.00 | 0.00% | 0 | 10 | 4/2/2025 | EST | ||||
| 17.00 | 0.30 | 0.70 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 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 | 0.10 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 7.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 7.50 | 0.20 | 1.35 | 0.26 | % | 53 | 0 | 0.60 | -0.19 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 226 | 5/21/2025 | EST | ||||
| 9.00 | 0.00 | 0.25 | 0.82 | 0.00 | 0.00% | 0 | 44 | 5/8/2025 | EST | ||||
| 10.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 30 | 6/12/2025 | EST | ||||
| 10.00 | 1.40 | 1.55 | 1.55 | % | 51 | 0 | 0.59 | -0.64 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 11.00 | 0.10 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 79 | 5/29/2025 | EST | ||||
| 12.00 | 0.30 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 9 | 6/10/2025 | EST | ||||
| 12.50 | 3.50 | 3.80 | % | 0 | 0 | 0.99 | -0.90 | 0.08 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 13.00 | 0.50 | 0.90 | 3.10 | 0.00 | 0.00% | 0 | 20 | 5/8/2025 | EST | ||||
| 14.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 50 | 6/6/2025 | EST | ||||
| 15.00 | 1.50 | 2.10 | % | 0 | 0 | EST | |||||||
| 15.00 | 6.00 | 6.40 | % | 0 | 0 | 1.79 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 16.00 | 0.45 | 2.65 | % | 0 | 0 | EST | |||||||
| 17.00 | 2.80 | 3.60 | % | 0 | 0 | EST | |||||||
| 17.50 | 8.40 | 8.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |