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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE260618C00010000 | 11/4 1:32 PM | 10.00 | 5.35 | 5 | 6 | 0.00 | 0.00% | 50 | 100 | 79.74% | Yes |
| CDE260618C00012500 | 11/5 2:12 PM | 12.50 | 3.88 | 3.7 | 4.2 | -0.32 | -7.62% | 9 | 64 | 73.58% | Yes |
| CDE260618C00015000 | 11/5 3:01 PM | 15.00 | 2.99 | 2.7 | 3.2 | 0.15 | 5.28% | 45 | 206 | 74.07% | No |
| CDE260618C00017500 | 11/5 11:39 AM | 17.50 | 2.35 | 1.75 | 2.4 | 0.17 | 7.80% | 35 | 192 | 71.34% | No |
| CDE260618C00020000 | 11/5 11:39 AM | 20.00 | 1.65 | 1.55 | 1.75 | 0.03 | 1.85% | 35 | 606 | 74.27% | No |
| CDE260618C00022500 | 11/3 10:34 AM | 22.50 | 1.80 | 1.2 | 1.7 | 0.00 | 0.00% | 14 | 200 | 79.49% | No |
| CDE260618C00025000 | 11/4 3:32 PM | 25.00 | 1.05 | 1 | 1.4 | 0.00 | 0.00% | 28 | 98 | 81.35% | No |
| CDE260618C00030000 | 11/4 3:43 PM | 30.00 | 0.75 | 0.65 | 1 | 0.00 | 0.00% | 1 | 50 | 83.55% | No |
| CDE260618C00035000 | 11/5 10:14 AM | 35.00 | 0.60 | 0.45 | 0.75 | -0.54 | -47.37% | 6 | 20 | 85.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE260618P00012500 | 11/4 12:59 PM | 12.50 | 2.05 | 1.85 | 2.2 | 0.00 | 0.00% | 5 | 22 | 67.63% | No |
| CDE260618P00015000 | 11/4 1:39 PM | 15.00 | 3.56 | 3.2 | 3.9 | 0.00 | 0.00% | 101 | 84 | 69.29% | Yes |
| CDE260618P00017500 | 11/4 1:38 PM | 17.50 | 5.36 | 5 | 5.6 | 0.00 | 0.00% | 1 | 15 | 69.43% | Yes |
| CDE260618P00020000 | 11/5 12:48 PM | 20.00 | 7.20 | 7 | 7.4 | 2.26 | 45.75% | 1 | 9 | 68.12% | Yes |
| CDE260618P00022500 | 10/23 1:03 PM | 22.50 | 7.20 | 9.1 | 9.7 | 0.00 | 0.00% | 1 | 5 | 70.36% | Yes |
