Options Chain for COEUR MNG INC COM NEW (CDE) - $9.05 as of 6/27/2025 3:03:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.40 | 6.90 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 5.00 | 3.50 | 3.80 | 4.01 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 5.00 | 7.10 | 10.20 | 4.50 | 0.00 | 0.00% | 0 | 42 | 3/13/2025 | EST | ||||
| 6.00 | 6.10 | 8.40 | % | 0 | 0 | EST | |||||||
| 7.00 | 5.10 | 7.30 | 6.71 | 0.00 | 0.00% | 0 | 16 | 6/3/2025 | EST | ||||
| 7.50 | 1.35 | 1.40 | 1.40 | -0.35 | -20.00% | 24 | 67 | 0.57 | 0.80 | 0.16 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 8.00 | 5.00 | 6.40 | 1.80 | 0.00 | 0.00% | 0 | 64 | 4/28/2025 | EST | ||||
| 9.00 | 4.40 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 150 | 6/3/2025 | EST | ||||
| 10.00 | 0.20 | 0.30 | 0.25 | -0.13 | -34.22% | 117 | 350 | 0.54 | 0.29 | 0.19 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 10.00 | 3.50 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 70 | 6/20/2025 | EST | ||||
| 11.00 | 2.60 | 5.10 | 1.35 | 0.00 | 0.00% | 0 | 15 | 2/19/2025 | EST | ||||
| 12.00 | 0.50 | 4.40 | 0.83 | 0.00 | 0.00% | 0 | 44 | 5/8/2025 | EST | ||||
| 12.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 43 | 0.65 | 0.05 | 0.06 | 0.00 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 13.00 | 1.35 | 3.70 | 0.40 | 0.00 | 0.00% | 0 | 4 | 2/21/2025 | EST | ||||
| 14.00 | 0.85 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 7 | 3/5/2025 | EST | ||||
| 15.00 | 0.50 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 4 | 5/12/2025 | EST | ||||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 16.00 | 0.20 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 10 | 4/2/2025 | EST | ||||
| 17.00 | 0.15 | 0.55 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 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 | 2.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 7.00 | 0.00 | 0.25 | % | 0 | 10 | EST | |||||||
| 7.50 | 0.20 | 0.25 | 0.19 | -0.01 | -5.00% | 115 | 107 | 0.51 | -0.20 | 0.16 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 8.00 | 0.00 | 0.10 | 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 | 1.55 | 1.65 | 1.55 | +0.31 | +25.00% | 7 | 57 | 0.57 | -0.71 | 0.19 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 11.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 79 | 5/29/2025 | EST | ||||
| 12.00 | 0.20 | 0.70 | 0.35 | -0.15 | -30.00% | 1 | 9 | 6/27/2025 | EST | ||||
| 12.50 | 3.80 | 4.00 | % | 0 | 0 | 1.01 | -0.95 | 0.06 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 13.00 | 0.60 | 1.10 | 3.10 | 0.00 | 0.00% | 0 | 20 | 5/8/2025 | EST | ||||
| 14.00 | 0.85 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 50 | 6/6/2025 | EST | ||||
| 15.00 | 1.50 | 2.20 | % | 0 | 0 | EST | |||||||
| 15.00 | 6.30 | 6.60 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 16.00 | 2.20 | 2.95 | % | 0 | 0 | EST | |||||||
| 17.00 | 3.10 | 3.90 | % | 0 | 0 | EST | |||||||
| 17.50 | 8.80 | 9.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST |