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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE260320C00002500 | 7/31 3:27 PM | 2.50 | 6.33 | 14.6 | 18.1 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CDE260320C00005000 | 10/21 10:42 AM | 5.00 | 13.82 | 7.8 | 10.5 | 0.00 | 0.00% | 1 | 11 | 226.37% | Yes |
| CDE260320C00007500 | 11/4 1:28 PM | 7.50 | 6.73 | 6.3 | 7.8 | 0.00 | 0.00% | 2 | 500 | 92.19% | Yes |
| CDE260320C00010000 | 11/5 12:56 PM | 10.00 | 4.89 | 4.6 | 5.1 | -0.01 | -0.20% | 8 | 525 | 73.93% | Yes |
| CDE260320C00012500 | 11/5 3:39 PM | 12.50 | 3.45 | 3.2 | 3.6 | 0.25 | 7.81% | 106 | 963 | 76.86% | Yes |
| CDE260320C00015000 | 11/5 3:12 PM | 15.00 | 2.40 | 2.1 | 2.8 | 0.30 | 14.29% | 62 | 2639 | 80.96% | No |
| CDE260320C00017500 | 11/5 11:02 AM | 17.50 | 1.70 | 1.4 | 1.7 | 0.30 | 21.43% | 9 | 2305 | 76.66% | No |
| CDE260320C00020000 | 11/5 1:48 PM | 20.00 | 1.09 | 0.55 | 1.2 | 0.02 | 1.87% | 154 | 3061 | 71.14% | No |
| CDE260320C00022500 | 11/5 3:10 PM | 22.50 | 0.81 | 0.7 | 0.8 | 0.07 | 9.46% | 172 | 4455 | 78.71% | No |
| CDE260320C00025000 | 11/5 12:49 PM | 25.00 | 0.68 | 0.5 | 0.7 | 0.11 | 19.30% | 183 | 2673 | 82.52% | No |
| CDE260320C00030000 | 11/5 10:10 AM | 30.00 | 0.40 | 0.3 | 0.5 | 0.00 | 0.00% | 13 | 1915 | 88.28% | No |
| CDE260320C00035000 | 11/5 10:14 AM | 35.00 | 0.29 | 0.2 | 0.55 | -0.16 | -35.56% | 1 | 909 | 98.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE260320P00002500 | 8/4 10:54 AM | 2.50 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 0 | 1 | 167.97% | No |
| CDE260320P00005000 | 10/8 9:54 AM | 5.00 | 0.04 | 0 | 0.5 | 0.00 | 0.00% | 2 | 18 | 126.76% | No |
| CDE260320P00007500 | 11/5 3:38 PM | 7.50 | 0.26 | 0.05 | 0.95 | 0.11 | 73.33% | 3 | 134 | 102.73% | No |
| CDE260320P00010000 | 11/5 3:39 PM | 10.00 | 0.63 | 0.55 | 0.7 | -0.03 | -4.55% | 6 | 1288 | 72.27% | No |
| CDE260320P00012500 | 11/5 3:49 PM | 12.50 | 1.48 | 1.3 | 1.65 | -0.12 | -7.50% | 19 | 905 | 69.14% | No |
| CDE260320P00015000 | 11/5 11:22 AM | 15.00 | 2.97 | 2.7 | 3.1 | -0.03 | -1.00% | 1 | 604 | 70.41% | Yes |
| CDE260320P00017500 | 11/5 3:54 PM | 17.50 | 4.70 | 4.5 | 4.9 | -0.15 | -3.09% | 70 | 731 | 71.92% | Yes |
| CDE260320P00020000 | 11/4 9:48 AM | 20.00 | 6.60 | 6.5 | 7 | 0.00 | 0.00% | 1 | 347 | 73.39% | Yes |
| CDE260320P00022500 | 10/29 11:31 AM | 22.50 | 5.90 | 8.7 | 9.1 | 0.00 | 0.00% | 11 | 228 | 72.46% | Yes |
| CDE260320P00025000 | 11/4 1:59 PM | 25.00 | 11.58 | 10.1 | 12.4 | 0.00 | 0.00% | 21 | 134 | 75.29% | Yes |
