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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251121C00002500 | 10/17 2:03 PM | 2.50 | 18.59 | 10.3 | 12.8 | 0.00 | 0.00% | 10 | 0 | 1037.50% | Yes |
| CDE251121C00005000 | 10/22 9:41 AM | 5.00 | 13.00 | 7.8 | 10.3 | 0.00 | 0.00% | 1 | 1 | 608.98% | Yes |
| CDE251121C00010000 | 10/21 1:04 PM | 10.00 | 8.70 | 2.8 | 5.3 | 0.00 | 0.00% | 3 | 20 | 274.22% | Yes |
| CDE251121C00012500 | 11/5 3:48 PM | 12.50 | 2.00 | 1.65 | 2.1 | -1.01 | -33.55% | 50 | 201 | 66.80% | Yes |
| CDE251121C00015000 | 11/5 1:57 PM | 15.00 | 0.55 | 0.55 | 0.65 | 0.01 | 1.85% | 248 | 455 | 78.13% | No |
| CDE251121C00015500 | 11/5 12:28 PM | 15.50 | 0.45 | 0.4 | 0.5 | -0.46 | -50.55% | 3 | 30 | 78.13% | No |
| CDE251121C00016500 | 11/5 12:48 PM | 16.50 | 0.25 | 0.2 | 0.35 | -0.03 | -10.71% | 2 | 461 | 82.03% | No |
| CDE251121C00017000 | 11/5 11:12 AM | 17.00 | 0.20 | 0.2 | 0.25 | 0.00 | 0.00% | 4 | 479 | 85.16% | No |
| CDE251121C00017500 | 11/5 3:46 PM | 17.50 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 20 | 1795 | 90.23% | No |
| CDE251121C00018000 | 11/5 3:41 PM | 18.00 | 0.12 | 0.1 | 0.15 | -0.03 | -20.00% | 96 | 225 | 85.94% | No |
| CDE251121C00018500 | 11/5 2:41 PM | 18.50 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 1 | 88 | 87.89% | No |
| CDE251121C00019000 | 11/4 11:54 AM | 19.00 | 0.12 | 0.05 | 0.1 | 0.00 | 0.00% | 133 | 269 | 88.67% | No |
| CDE251121C00019500 | 11/4 10:08 AM | 19.50 | 0.14 | 0.05 | 0.1 | 0.00 | 0.00% | 30 | 216 | 94.53% | No |
| CDE251121C00020000 | 11/5 2:22 PM | 20.00 | 0.05 | 0 | 0.1 | -0.02 | -28.57% | 37 | 8170 | 92.58% | No |
| CDE251121C00020500 | 11/4 2:17 PM | 20.50 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 24 | 65 | 97.66% | No |
| CDE251121C00021000 | 11/4 3:40 PM | 21.00 | 0.06 | 0 | 0.35 | 0.00 | 0.00% | 5 | 189 | 133.59% | No |
| CDE251121C00021500 | 10/30 2:30 PM | 21.50 | 0.47 | 0 | 0.6 | 0.00 | 0.00% | 10 | 9 | 160.16% | No |
| CDE251121C00022000 | 11/4 12:49 PM | 22.00 | 0.04 | 0 | 0.6 | 0.00 | 0.00% | 16 | 33 | 166.02% | No |
| CDE251121C00022500 | 11/4 3:32 PM | 22.50 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 717 | 6133 | 125.78% | No |
| CDE251121C00023000 | 11/4 2:48 PM | 23.00 | 0.08 | 0 | 0.6 | 0.00 | 0.00% | 5 | 16 | 177.15% | No |
| CDE251121C00023500 | 10/30 10:47 AM | 23.50 | 0.31 | 0 | 0.55 | 0.00 | 0.00% | 2 | 174 | 178.52% | No |
| CDE251121C00025000 | 11/5 3:36 PM | 25.00 | 0.05 | 0 | 0.05 | 0.01 | 25.00% | 2 | 3595 | 123.44% | No |
| CDE251121C00030000 | 11/4 3:22 PM | 30.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 20 | 4978 | 171.88% | No |
| CDE251121C00035000 | 11/4 1:22 PM | 35.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 627 | 199.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251121P00010000 | 11/5 1:33 PM | 10.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 1 | 150 | 89.06% | No |
| CDE251121P00012500 | 11/5 2:55 PM | 12.50 | 0.24 | 0.2 | 0.3 | -0.11 | -31.43% | 854 | 1480 | 75.39% | No |
| CDE251121P00013500 | 11/5 12:25 PM | 13.50 | 0.60 | 0.5 | 0.65 | -0.15 | -20.00% | 97 | 378 | 75.98% | No |
| CDE251121P00014000 | 11/5 2:58 PM | 14.00 | 0.82 | 0.75 | 0.85 | -0.13 | -13.68% | 10 | 83 | 75.78% | No |
| CDE251121P00014500 | 11/5 9:44 AM | 14.50 | 1.12 | 1 | 1.1 | 0.37 | 49.33% | 10 | 161 | 74.02% | Yes |
| CDE251121P00015000 | 11/5 3:35 PM | 15.00 | 1.35 | 1.3 | 1.45 | -0.29 | -17.68% | 84 | 6783 | 75.00% | Yes |
| CDE251121P00015500 | 11/4 10:07 AM | 15.50 | 1.90 | 1.65 | 1.9 | 0.00 | 0.00% | 7 | 36 | 79.49% | Yes |
| CDE251121P00016000 | 11/4 3:35 PM | 16.00 | 2.35 | 2.05 | 2.3 | 0.00 | 0.00% | 3 | 224 | 81.64% | Yes |
| CDE251121P00016500 | 11/4 10:34 AM | 16.50 | 2.48 | 2.45 | 3.2 | 0.00 | 0.00% | 1 | 374 | 107.42% | Yes |
| CDE251121P00017000 | 11/4 1:50 PM | 17.00 | 3.30 | 2.6 | 3.5 | 0.00 | 0.00% | 3 | 379 | 87.11% | Yes |
| CDE251121P00017500 | 11/5 3:55 PM | 17.50 | 3.55 | 3.3 | 3.8 | -0.28 | -7.31% | 40 | 3775 | 95.70% | Yes |
| CDE251121P00018000 | 11/5 2:18 PM | 18.00 | 4.02 | 3.8 | 4.1 | 1.35 | 50.56% | 7 | 68 | 88.67% | Yes |
| CDE251121P00018500 | 10/30 10:17 AM | 18.50 | 1.80 | 3.6 | 5.5 | 0.00 | 0.00% | 10 | 15 | 111.33% | Yes |
| CDE251121P00019000 | 11/5 1:33 PM | 19.00 | 4.95 | 4.7 | 5.3 | 2.75 | 125.00% | 1 | 55 | 110.94% | Yes |
| CDE251121P00019500 | 10/30 1:58 PM | 19.50 | 2.35 | 4.4 | 6.6 | 0.00 | 0.00% | 2 | 8 | 117.77% | Yes |
| CDE251121P00020000 | 11/5 11:24 AM | 20.00 | 5.94 | 5.7 | 6.2 | -0.26 | -4.19% | 66 | 1447 | 114.84% | Yes |
| CDE251121P00020500 | 10/23 2:35 PM | 20.50 | 2.70 | 5.4 | 7.3 | 0.00 | 0.00% | 0 | 1 | 93.75% | Yes |
| CDE251121P00021000 | 10/31 9:54 AM | 21.00 | 4.15 | 5.7 | 8 | 0.00 | 0.00% | 1 | 52 | 99.22% | Yes |
| CDE251121P00021500 | 10/29 10:23 AM | 21.50 | 3.57 | 6.2 | 8.6 | 0.00 | 0.00% | 1 | 1 | 120.31% | Yes |
| CDE251121P00022000 | 10/29 10:19 AM | 22.00 | 3.92 | 6.9 | 9.2 | 0.00 | 0.00% | 1 | 1 | 156.25% | Yes |
| CDE251121P00022500 | 11/4 1:38 PM | 22.50 | 8.70 | 7.6 | 9 | 0.00 | 0.00% | 68 | 271 | 221.88% | Yes |
| CDE251121P00025000 | 11/5 3:57 PM | 25.00 | 10.84 | 9.7 | 10.9 | -0.24 | -2.17% | 6 | 59 | 152.34% | Yes |
| CDE251121P00030000 | 11/5 3:58 PM | 30.00 | 15.84 | 14.6 | 15.9 | 3.79 | 31.45% | 6 | 19 | 189.06% | Yes |
