Explore strikes, OI, IV and strategy data for CDE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251114C00014500 | 11/5 2:53 PM | 14.50 | 0.50 | 0.5 | 0.7 | -0.01 | -1.96% | 77 | 126 | 83.01% | No |
| CDE251114C00015000 | 11/5 3:40 PM | 15.00 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 3 | 89 | 80.47% | No |
| CDE251114C00016000 | 11/5 3:55 PM | 16.00 | 0.15 | 0.15 | 0.2 | -0.06 | -28.57% | 23 | 206 | 80.47% | No |
| CDE251114C00016500 | 11/4 1:24 PM | 16.50 | 0.18 | 0.1 | 0.15 | 0.01 | 5.88% | 2 | 83 | 83.59% | No |
| CDE251114C00017000 | 11/5 10:15 AM | 17.00 | 0.12 | 0.05 | 0.1 | 0.02 | 20.00% | 25 | 287 | 82.81% | No |
| CDE251114C00017500 | 11/5 10:15 AM | 17.50 | 0.08 | 0.05 | 0.1 | -0.09 | -52.94% | 25 | 45 | 92.19% | No |
| CDE251114C00018000 | 11/4 10:58 AM | 18.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 21 | 120 | 92.97% | No |
| CDE251114C00018500 | 11/4 2:17 PM | 18.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 16 | 286 | 100.78% | No |
| CDE251114C00019000 | 11/4 10:49 AM | 19.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 6 | 78 | 160.16% | No |
| CDE251114C00019500 | 11/4 10:02 AM | 19.50 | 0.06 | 0 | 0.5 | 0.00 | 0.00% | 5 | 16 | 169.53% | No |
| CDE251114C00020000 | 11/3 3:50 PM | 20.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 52 | 105 | 133.59% | No |
| CDE251114C00020500 | 11/3 2:44 PM | 20.50 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 22 | 20 | 157.03% | No |
| CDE251114C00021000 | 11/4 10:33 AM | 21.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 2 | 17 | 147.66% | No |
| CDE251114C00021500 | 10/31 11:40 AM | 21.50 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 227.73% | No |
| CDE251114C00022000 | 10/29 10:18 AM | 22.00 | 0.57 | 0 | 0.75 | 0.00 | 0.00% | 2 | 4 | 235.94% | No |
| CDE251114C00022500 | 10/30 10:13 AM | 22.50 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 0 | 25 | 243.75% | No |
| CDE251114C00023500 | 10/30 10:13 AM | 23.50 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 0 | 25 | 258.59% | No |
| CDE251114C00025000 | 10/29 12:20 PM | 25.00 | 0.20 | 0 | 0.05 | 0.00 | 0.00% | 50 | 50 | 165.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251114P00014500 | 11/5 2:02 PM | 14.50 | 0.91 | 0.8 | 1 | -0.21 | -18.75% | 5 | 60 | 81.84% | Yes |
| CDE251114P00015000 | 11/5 3:35 PM | 15.00 | 1.22 | 1.1 | 1.35 | -0.30 | -19.74% | 25 | 75 | 82.23% | Yes |
| CDE251114P00015500 | 11/5 9:31 AM | 15.50 | 1.50 | 1.45 | 1.75 | 0.43 | 40.19% | 1 | 137 | 83.59% | Yes |
| CDE251114P00016000 | 11/4 10:05 AM | 16.00 | 2.00 | 1.25 | 2.35 | 0.00 | 0.00% | 1 | 66 | 131.64% | Yes |
| CDE251114P00016500 | 11/5 12:15 PM | 16.50 | 2.49 | 2.3 | 2.85 | 1.76 | 241.10% | 3 | 58 | 108.01% | Yes |
| CDE251114P00017000 | 11/3 3:59 PM | 17.00 | 2.00 | 2.3 | 3.5 | 0.00 | 0.00% | 1 | 17 | 86.72% | Yes |
| CDE251114P00017500 | 11/3 12:44 PM | 17.50 | 2.50 | 2.8 | 4 | 0.00 | 0.00% | 1 | 81 | 96.09% | Yes |
| CDE251114P00018000 | 11/5 10:31 AM | 18.00 | 3.87 | 3.3 | 4.5 | 2.71 | 233.62% | 10 | 27 | 105.47% | Yes |
| CDE251114P00018500 | 11/5 2:38 PM | 18.50 | 4.35 | 3.8 | 4.9 | 2.85 | 190.00% | 5 | 32 | 96.88% | Yes |
| CDE251114P00019500 | 10/30 9:49 AM | 19.50 | 2.40 | 4.7 | 5.9 | 0.00 | 0.00% | 1 | 28 | 225.78% | Yes |
