WhaleQuant.io

CDE Options Chain Overview

Explore strikes, OI, IV and strategy data for CDE.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CDE251107C00014000 11/5 3:45 PM 14.00 0.48 0.3 0.55 0.13 37.14% 53 72 77.34% Yes
CDE251107C00015000 11/5 3:56 PM 15.00 0.13 0.1 0.15 0.02 18.18% 116 160 94.53% No
CDE251107C00016000 11/5 3:58 PM 16.00 0.03 0 0.05 -0.02 -40.00% 10 312 100.00% No
CDE251107C00016500 11/5 3:34 PM 16.50 0.02 0 0.1 -0.05 -71.43% 6 103 139.06% No
CDE251107C00017000 11/5 1:15 PM 17.00 0.04 0 0.05 -0.01 -20.00% 16 40 139.06% No
CDE251107C00017500 11/5 11:13 AM 17.50 0.04 0 0.05 -0.10 -71.43% 8 129 156.25% No
CDE251107C00018000 11/4 10:46 AM 18.00 0.13 0 0.1 0.00 0.00% 24 202 196.88% No
CDE251107C00018500 11/4 11:29 AM 18.50 0.02 0 0.1 0.00 0.00% 7 627 214.06% No
CDE251107C00019000 11/4 3:56 PM 19.00 0.01 0 0.1 0.00 0.00% 9 163 231.25% No
CDE251107C00019500 11/3 2:44 PM 19.50 0.04 0 0.05 0.00 0.00% 19 238 218.75% No
CDE251107C00020000 11/4 10:16 AM 20.00 0.04 0 0.15 0.00 0.00% 99 238 282.81% No
CDE251107C00020500 11/3 9:57 AM 20.50 0.05 0 0.4 0.00 0.00% 14 115 373.44% No
CDE251107C00021000 11/4 12:34 PM 21.00 0.03 0 0.75 0.00 0.00% 1 46 465.63% No
CDE251107C00021500 11/3 9:32 AM 21.50 0.24 0 0.75 0.00 0.00% 8 113 483.59% No
CDE251107C00022000 11/3 9:32 AM 22.00 0.08 0 0.75 0.00 0.00% 10 39 500.00% No
CDE251107C00022500 10/29 9:32 AM 22.50 0.51 0 0.75 0.00 0.00% 1 11 517.19% No
CDE251107C00023000 11/3 9:32 AM 23.00 0.05 0 0.05 0.00 0.00% 10 40 306.25% No
CDE251107C00023500 10/29 2:33 PM 23.50 0.15 0 0.75 0.00 0.00% 25 95 548.44% No
CDE251107C00024000 10/29 2:56 PM 24.00 0.13 0 0.1 0.00 0.00% 52 52 365.63% No
CDE251107C00024500 10/29 2:32 PM 24.50 0.10 0 0.05 0.00 0.00% 52 52 340.63% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CDE251107P00012500 11/4 1:38 PM 12.50 0.02 0 0.1 0.00 0.00% 6 63 126.56% No
CDE251107P00013000 11/4 2:48 PM 13.00 0.05 0 0.1 -0.10 -66.67% 5 317 95.31% No
CDE251107P00013500 11/5 3:48 PM 13.50 0.07 0.05 0.15 -0.20 -74.07% 104 958 82.81% No
CDE251107P00014000 11/5 3:47 PM 14.00 0.26 0.15 0.3 -0.19 -42.22% 94 450 74.61% No
CDE251107P00014500 11/5 2:02 PM 14.50 0.61 0.4 0.6 -0.14 -18.67% 7 178 75.78% Yes
CDE251107P00015000 11/5 2:49 PM 15.00 1.05 0.8 1.15 -0.17 -13.93% 76 466 107.03% Yes
CDE251107P00015500 11/5 2:43 PM 15.50 1.50 1.25 1.7 0.14 10.29% 1 137 139.06% Yes
CDE251107P00016000 11/5 12:14 PM 16.00 1.50 1.55 2.75 -0.47 -23.86% 50 84 223.44% Yes
CDE251107P00016500 11/3 9:31 AM 16.50 1.00 1.85 3.5 0.00 0.00% 11 78 260.55% Yes
CDE251107P00017000 11/5 2:01 PM 17.00 3.20 2.4 3.2 0.01 0.31% 1 117 296.09% Yes
CDE251107P00017500 11/4 3:32 PM 17.50 3.55 2.7 3.9 0.00 0.00% 2 1061 382.03% Yes
CDE251107P00018000 11/5 10:31 AM 18.00 3.83 3.2 4.4 1.41 58.26% 10 22 408.20% Yes
CDE251107P00018500 11/5 2:38 PM 18.50 4.30 3.7 4.9 2.75 177.42% 5 38 432.81% Yes
CDE251107P00019000 11/3 12:58 PM 19.00 3.35 4.2 5.4 0.00 0.00% 1 53 456.25% Yes
CDE251107P00019500 10/28 3:20 PM 19.50 1.95 4.2 6.6 0.00 0.00% 0 62 278.13% Yes
CDE251107P00020000 10/27 10:37 AM 20.00 3.20 4.7 7.2 0.00 0.00% 0 0 325.00% Yes