Options Chain for COEUR MNG INC COM NEW (CDE) - $6.66 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.20 | 6.80 | % | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 1.00 | 5.10 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 100 | 9.30 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:00 PM EST |
| 1.50 | 4.20 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 27 | 7.99 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 2.00 | 4.20 | 5.00 | 5.25 | 0.00 | 0.00% | 0 | 634 | 4.92 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 3.70 | 4.50 | 4.59 | 0.00 | 0.00% | 0 | 236 | 4.07 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:00 PM EST |
| 3.00 | 3.30 | 3.80 | 3.53 | +0.13 | +3.83% | 1 | 690 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.50 | 2.70 | 3.50 | 2.99 | 0.00 | 0.00% | 0 | 484 | 2.88 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 2.10 | 2.65 | 2.50 | -0.05 | -1.97% | 1 | 1,330 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 1.15 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 521 | 1.05 | 0.99 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 1.45 | 1.70 | 1.51 | -0.04 | -2.59% | 210 | 1,273 | 0.81 | 0.96 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 1.05 | 1.20 | 1.06 | -0.09 | -7.83% | 41 | 1,488 | 0.56 | 0.88 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.10 | 0.15 | 0.14 | +0.01 | +7.70% | 4,017 | 13,513 | 0.56 | 0.22 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 3 | 3,296 | 0.93 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 216 | 2.49 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 92 | 4.10 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 150 | 3.45 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 448 | 2.46 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 170 | 1.25 | -0.01 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 904 | 0.86 | -0.04 | 0.09 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 1 | 13,565 | 0.58 | -0.12 | 0.20 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 1.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 727 | 0.60 | -0.78 | 0.28 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 3.30 | 3.60 | 2.75 | 0.00 | 0.00% | 0 | 8 | 1.16 | -0.99 | 0.01 | 0.00 | 10/24/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 5.30 | 6.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |