Options Chain for COEUR MNG INC COM NEW (CDE) - $4.85 as of 4/26/2024 7:15:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 1.50 | 2.65 | 3.60 | 3.08 | 0.00 | 0.00% | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:57 PM EST |
| 2.00 | 2.10 | 3.70 | 2.81 | 0.00 | 0.00% | 0 | 11 | 3.26 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:57 PM EST |
| 2.50 | 1.65 | 3.20 | 2.11 | 0.00 | 0.00% | 0 | 51 | 1.90 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 3.00 | 1.70 | 2.75 | 1.84 | 0.00 | 0.00% | 0 | 106 | 1.44 | 0.99 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 3.50 | 0.70 | 1.45 | 1.12 | 0.00 | 0.00% | 0 | 302 | 1.04 | 0.96 | 0.09 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 4.00 | 0.85 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 1,233 | 0.69 | 0.86 | 0.23 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 4.50 | 0.50 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 1,549 | 0.75 | 0.69 | 0.38 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3,879 | 0.76 | 0.48 | 0.44 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 5.50 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 5,539 | 0.77 | 0.29 | 0.37 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 10,052 | 1.18 | 0.02 | 0.05 | 0.00 | 4/22/2024 | 4/25/2024 3:59:57 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 | 4/25/2024 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 293 | 1.42 | -0.01 | 0.02 | 0.00 | 4/16/2024 | 4/25/2024 3:59:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 392 | 1.05 | -0.04 | 0.09 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 4.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 540 | 0.80 | -0.14 | 0.23 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 4.50 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,758 | 0.71 | -0.31 | 0.38 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 5.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 910 | 0.78 | -0.52 | 0.44 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 5.50 | 0.75 | 0.85 | 1.08 | 0.00 | 0.00% | 0 | 213 | 0.78 | -0.71 | 0.37 | -0.01 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 7.50 | 1.95 | 2.95 | 2.18 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.98 | 0.05 | 0.00 | 4/12/2024 | 4/25/2024 3:59:57 PM EST |