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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE260821C00002500 | 7/7 9:32 AM | 2.50 | 6.65 | 14 | 18.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| CDE260821C00005000 | 9/2 2:14 PM | 5.00 | 8.86 | 13.5 | 14.9 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
| CDE260821C00007500 | 10/17 1:42 PM | 7.50 | 13.80 | 6.1 | 8.6 | 0.00 | 0.00% | 2 | 202 | 77.54% | Yes |
| CDE260821C00010000 | 10/30 11:14 AM | 10.00 | 7.10 | 4.9 | 6.8 | 0.00 | 0.00% | 3 | 124 | 80.37% | Yes |
| CDE260821C00012500 | 11/5 3:33 PM | 12.50 | 4.45 | 4.1 | 4.7 | 0.00 | 0.00% | 1 | 790 | 75.15% | Yes |
| CDE260821C00015000 | 11/5 11:48 AM | 15.00 | 3.30 | 3.2 | 3.5 | 0.14 | 4.43% | 12 | 421 | 73.49% | No |
| CDE260821C00017500 | 11/5 2:01 PM | 17.50 | 2.45 | 2.45 | 2.7 | -0.05 | -2.00% | 48 | 531 | 72.90% | No |
| CDE260821C00020000 | 11/5 11:38 AM | 20.00 | 2.13 | 1.85 | 2.3 | 0.16 | 8.12% | 8 | 568 | 74.22% | No |
| CDE260821C00022500 | 11/5 10:25 AM | 22.50 | 1.76 | 1.5 | 2.05 | 0.13 | 7.98% | 10 | 536 | 77.05% | No |
| CDE260821C00025000 | 11/5 12:13 PM | 25.00 | 1.47 | 1.25 | 1.75 | 0.27 | 22.50% | 13 | 244 | 78.56% | No |
| CDE260821C00030000 | 11/4 12:47 PM | 30.00 | 0.76 | 0.85 | 1.4 | 0.00 | 0.00% | 7 | 145 | 81.54% | No |
| CDE260821C00035000 | 11/4 12:45 PM | 35.00 | 0.58 | 0.65 | 1.1 | 0.00 | 0.00% | 4 | 244 | 83.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE260821P00002500 | 8/7 2:15 PM | 2.50 | 0.10 | 0 | 1.3 | 0.00 | 0.00% | 0 | 0 | 191.60% | No |
| CDE260821P00005000 | 8/26 11:18 AM | 5.00 | 0.12 | 0 | 0.35 | 0.00 | 0.00% | 6 | 469 | 79.30% | No |
| CDE260821P00007500 | 11/5 3:38 PM | 7.50 | 0.52 | 0.4 | 0.55 | 0.02 | 4.00% | 12 | 432 | 68.95% | No |
| CDE260821P00010000 | 11/5 12:48 PM | 10.00 | 1.20 | 1.1 | 1.3 | -0.05 | -4.00% | 7 | 342 | 67.19% | No |
| CDE260821P00012500 | 11/4 9:36 AM | 12.50 | 2.52 | 2.15 | 2.65 | 0.00 | 0.00% | 1 | 225 | 68.12% | No |
| CDE260821P00015000 | 11/4 1:20 PM | 15.00 | 3.80 | 3.6 | 4.3 | 0.00 | 0.00% | 51 | 237 | 69.24% | Yes |
| CDE260821P00017500 | 11/4 10:45 AM | 17.50 | 5.60 | 5.3 | 6 | 0.00 | 0.00% | 2 | 32 | 68.26% | Yes |
| CDE260821P00020000 | 10/21 1:37 PM | 20.00 | 5.70 | 7.2 | 8 | 0.00 | 0.00% | 1 | 43 | 68.46% | Yes |
| CDE260821P00025000 | 10/8 10:45 AM | 25.00 | 7.90 | 11.5 | 12.2 | 0.00 | 0.00% | 5 | 26 | 68.02% | Yes |
