Options Chain for COEUR MNG INC COM NEW (CDE) - $5.31 as of 5/5/2025 2:42:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.60 | 3.10 | 3.00 | -0.50 | -14.29% | 1 | 50 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 3.30 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 14 | 3/13/2025 | EST | ||||
| 5.00 | 0.55 | 0.65 | 0.60 | +0.11 | +22.45% | 117 | 2,098 | 0.86 | 0.75 | 0.39 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 6.00 | 0.95 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 7 | 4/25/2025 | EST | ||||
| 7.00 | 1.65 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 108 | 5/2/2025 | EST | ||||
| 7.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 159 | 4,850 | 1.28 | 0.02 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.75 | 1.05 | 1.80 | 0.00 | 0.00% | 0 | 36 | 4/21/2025 | EST | ||||
| 9.00 | 0.00 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 138 | 4/14/2025 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 180 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.11 | -0.59 | -84.29% | 10 | 488 | 5/5/2025 | EST | ||||
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 270 | 5/1/2025 | EST | ||||
| 12.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 447 | 3/31/2025 | EST | ||||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 194 | 3/10/2025 | EST | ||||
| 14.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 26 | 4/25/2025 | EST | ||||
| 15.00 | 0.00 | 0.25 | % | 0 | 23 | EST | |||||||
| 16.00 | 0.00 | 0.25 | % | 0 | 5 | EST | |||||||
| 17.00 | 0.00 | 0.25 | % | 0 | 16 | 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 | 0.03 | 0.00 | 0.00% | 1 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.10 | 0.15 | 0.10 | -0.08 | -44.45% | 20 | 1,872 | 0.83 | -0.25 | 0.39 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,622 | 4/17/2025 | EST | ||||
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 410 | 4/21/2025 | EST | ||||
| 7.50 | 2.00 | 2.10 | 2.14 | -0.08 | -3.61% | 1 | 581 | 1.42 | -0.98 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 8.00 | 0.10 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 463 | 2/18/2025 | EST | ||||
| 9.00 | 0.35 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 267 | 4/21/2025 | EST | ||||
| 10.00 | 1.10 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 316 | 5/2/2025 | EST | ||||
| 10.00 | 4.50 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 11.00 | 2.10 | 4.10 | 3.11 | 0.00 | 0.00% | 0 | 177 | 2/25/2025 | EST | ||||
| 12.00 | 3.10 | 3.70 | % | 0 | 10 | EST | |||||||
| 12.50 | 6.90 | 7.20 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 13.00 | 4.10 | 6.10 | % | 0 | 10 | EST | |||||||
| 14.00 | 5.00 | 7.10 | % | 0 | 1 | EST | |||||||
| 15.00 | 6.00 | 7.00 | % | 0 | 0 | EST | |||||||
| 16.00 | 7.00 | 9.10 | % | 0 | 0 | EST | |||||||
| 17.00 | 8.00 | 10.10 | % | 0 | 0 | EST |