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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251205C00017000 | 11/5 9:55 AM | 17.00 | 0.48 | 0.35 | 0.5 | -0.52 | -52.00% | 8 | 9 | 79.10% | No |
| CDE251205C00018000 | 11/4 1:37 PM | 18.00 | 0.30 | 0.2 | 0.3 | 0.00 | 0.00% | 5 | 16 | 76.76% | No |
| CDE251205C00018500 | 11/3 11:29 AM | 18.50 | 0.61 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 4 | 82.42% | No |
| CDE251205C00019000 | 10/28 3:31 PM | 19.00 | 1.80 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 118.65% | No |
| CDE251205C00020000 | 11/3 2:06 PM | 20.00 | 0.38 | 0.1 | 0.15 | 0.00 | 0.00% | 5 | 24 | 81.64% | No |
| CDE251205C00021000 | 11/5 3:02 PM | 21.00 | 0.10 | 0.05 | 0.1 | 0.00 | 0.00% | 35 | 65 | 80.86% | No |
| CDE251205C00022500 | 10/24 10:09 AM | 22.50 | 1.20 | 0 | 0.35 | 0.00 | 0.00% | 1 | 1 | 109.38% | No |
| CDE251205C00023500 | 10/29 1:05 PM | 23.50 | 0.67 | 0 | 1.1 | 0.00 | 0.00% | 1 | 1 | 158.59% | No |
| CDE251205C00025000 | 10/30 9:43 AM | 25.00 | 0.20 | 0 | 1.25 | 0.00 | 0.00% | 0 | 3 | 177.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE251205P00012500 | 11/5 2:28 PM | 12.50 | 0.48 | 0.3 | 0.5 | -0.07 | -12.73% | 15 | 5 | 67.77% | No |
| CDE251205P00013500 | 11/5 3:58 PM | 13.50 | 0.78 | 0.75 | 0.85 | -0.18 | -18.75% | 153 | 114 | 70.31% | No |
| CDE251205P00015000 | 11/5 3:04 PM | 15.00 | 1.65 | 1.1 | 2.3 | -0.02 | -1.20% | 1 | 9 | 75.29% | Yes |
| CDE251205P00015500 | 11/5 11:56 AM | 15.50 | 2.18 | 1.35 | 2.15 | 0.84 | 62.69% | 15 | 0 | 56.45% | Yes |
| CDE251205P00016000 | 11/3 9:49 AM | 16.00 | 1.40 | 2.25 | 2.55 | 0.00 | 0.00% | 2 | 6 | 75.49% | Yes |
| CDE251205P00016500 | 10/31 9:30 AM | 16.50 | 1.15 | 2.65 | 2.95 | 0.00 | 0.00% | 1 | 3 | 76.66% | Yes |
| CDE251205P00017000 | 11/3 3:02 PM | 17.00 | 2.28 | 3 | 3.4 | 0.00 | 0.00% | 4 | 4 | 76.37% | Yes |
| CDE251205P00017500 | 10/30 2:32 PM | 17.50 | 1.48 | 3.4 | 4.7 | 0.00 | 0.00% | 15 | 21 | 109.38% | Yes |
| CDE251205P00018500 | 10/30 2:28 PM | 18.50 | 2.05 | 3.7 | 5.6 | 0.00 | 0.00% | 10 | 25 | 91.02% | Yes |
| CDE251205P00021000 | 10/28 10:37 AM | 21.00 | 4.10 | 5.9 | 7.8 | 0.00 | 0.00% | 0 | 25 | 72.27% | Yes |
| CDE251205P00021500 | 11/5 3:30 PM | 21.50 | 7.66 | 7.2 | 7.7 | 3.42 | 80.66% | 10 | 30 | 96.48% | Yes |
