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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251128C00013500 | 11/5 3:32 PM | 13.50 | 1.44 | 0.65 | 1.55 | 0.19 | 15.20% | 57 | 21 | 50.59% | Yes |
| CDE251128C00017000 | 11/4 11:46 AM | 17.00 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 15 | 34 | 78.71% | No |
| CDE251128C00017500 | 11/5 3:41 PM | 17.50 | 0.23 | 0.15 | 0.4 | -0.07 | -23.33% | 50 | 84 | 83.59% | No |
| CDE251128C00018000 | 11/4 10:36 AM | 18.00 | 0.25 | 0.15 | 0.5 | 0.00 | 0.00% | 11 | 29 | 95.70% | No |
| CDE251128C00018500 | 10/29 10:35 AM | 18.50 | 2.20 | 0.1 | 0.4 | 0.00 | 0.00% | 3 | 4 | 94.14% | No |
| CDE251128C00019000 | 11/4 9:30 AM | 19.00 | 0.69 | 0.1 | 0.4 | 0.00 | 0.00% | 1 | 7 | 100.20% | No |
| CDE251128C00019500 | 10/31 12:02 PM | 19.50 | 0.80 | 0.05 | 0.1 | 0.00 | 0.00% | 10 | 8 | 78.91% | No |
| CDE251128C00020000 | 11/3 1:22 PM | 20.00 | 0.23 | 0.05 | 0.1 | 0.00 | 0.00% | 4 | 8 | 83.59% | No |
| CDE251128C00020500 | 10/30 11:05 AM | 20.50 | 0.73 | 0.05 | 0.1 | 0.00 | 0.00% | 0 | 1 | 88.28% | No |
| CDE251128C00021000 | 11/3 9:59 AM | 21.00 | 0.35 | 0 | 0.3 | 0.00 | 0.00% | 3 | 11 | 107.42% | No |
| CDE251128C00021500 | 11/3 9:53 AM | 21.50 | 0.38 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 142.58% | No |
| CDE251128C00022500 | 11/3 11:28 AM | 22.50 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 25 | 27 | 163.67% | No |
| CDE251128C00023000 | 11/3 11:31 AM | 23.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 157.03% | No |
| CDE251128C00025000 | 11/4 9:32 AM | 25.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 2 | 27 | 174.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251128P00014000 | 11/5 12:17 PM | 14.00 | 0.98 | 0.85 | 0.95 | -0.17 | -14.78% | 76 | 14 | 70.31% | No |
| CDE251128P00014500 | 11/4 1:50 PM | 14.50 | 1.40 | 1.1 | 1.25 | 0.00 | 0.00% | 276 | 279 | 70.51% | Yes |
| CDE251128P00015000 | 11/5 2:43 PM | 15.00 | 1.55 | 1.45 | 1.55 | -0.13 | -7.74% | 2 | 136 | 71.68% | Yes |
| CDE251128P00015500 | 11/5 9:34 AM | 15.50 | 1.90 | 1.75 | 2.05 | -0.08 | -4.04% | 55 | 55 | 75.88% | Yes |
| CDE251128P00016000 | 11/4 1:08 PM | 16.00 | 2.40 | 2.1 | 2.4 | 0.00 | 0.00% | 4 | 11 | 74.22% | Yes |
| CDE251128P00016500 | 10/29 10:28 AM | 16.50 | 0.78 | 2.55 | 2.85 | 0.00 | 0.00% | 2 | 2 | 79.10% | Yes |
| CDE251128P00017000 | 10/31 12:49 PM | 17.00 | 1.40 | 2.5 | 3.7 | 0.00 | 0.00% | 10 | 14 | 77.73% | Yes |
| CDE251128P00017500 | 11/3 1:25 PM | 17.50 | 2.82 | 3.4 | 4.4 | 0.00 | 0.00% | 1 | 7 | 112.70% | Yes |
| CDE251128P00018000 | 11/5 12:19 PM | 18.00 | 3.90 | 3.8 | 4.3 | 1.90 | 95.00% | 50 | 62 | 86.52% | Yes |
| CDE251128P00018500 | 10/29 1:12 PM | 18.50 | 1.70 | 3.6 | 5.5 | 0.00 | 0.00% | 1 | 1 | 92.97% | Yes |
| CDE251128P00020500 | 10/29 10:18 AM | 20.50 | 3.10 | 5.6 | 7.6 | 0.00 | 0.00% | 3 | 3 | 122.07% | Yes |
