WhaleQuant.io

CDE Options Chain Overview

Explore strikes, OI, IV and strategy data for CDE.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CDE261120C00002500 9/2 9:30 AM 2.50 11.18 14.5 19 0.00 0.00% 1 2 0.00% Yes
CDE261120C00007500 10/17 9:30 AM 7.50 16.54 7.4 7.8 0.00 0.00% 10 215 76.90% Yes
CDE261120C00010000 11/5 2:52 PM 10.00 6.00 5.8 7 -0.10 -1.64% 5 305 83.64% Yes
CDE261120C00012500 11/4 2:14 PM 12.50 4.60 3.3 5.9 0.00 0.00% 53 275 69.51% Yes
CDE261120C00015000 11/5 2:07 PM 15.00 3.75 3.7 4 -0.05 -1.32% 9 235 73.10% No
CDE261120C00017500 11/5 3:56 PM 17.50 3.03 2.85 3.2 0.03 1.00% 46 390 71.36% No
CDE261120C00020000 11/5 3:56 PM 20.00 2.52 2.35 2.7 0.10 4.13% 43 1053 72.58% No
CDE261120C00022500 11/5 1:55 PM 22.50 2.12 2.1 2.4 0.05 2.42% 14 370 75.73% No
CDE261120C00025000 11/5 12:41 PM 25.00 1.92 1.65 2.2 -0.08 -4.00% 6 244 76.47% No
CDE261120C00030000 11/5 9:41 AM 30.00 1.55 1.15 1.9 0.25 19.23% 7 289 79.35% No
CDE261120C00035000 11/3 10:27 AM 35.00 1.83 0.85 1.85 0.00 0.00% 54 255 83.94% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
CDE261120P00005000 10/16 1:14 PM 5.00 0.15 0.05 1.75 0.00 0.00% 11 70 114.36% No
CDE261120P00007500 11/5 3:19 PM 7.50 0.45 0.5 0.8 0.22 95.65% 19 19 67.29% No
CDE261120P00010000 11/5 1:17 PM 10.00 1.49 1.1 2.25 0.12 8.76% 2 142 70.51% No
CDE261120P00012500 11/4 10:11 AM 12.50 2.65 1.65 2.85 0.00 0.00% 1 54 56.45% No
CDE261120P00015000 11/5 3:46 PM 15.00 4.70 3.9 4.6 0.90 23.68% 1 121 65.72% Yes
CDE261120P00017500 10/29 2:36 PM 17.50 4.92 4.6 7.2 0.00 0.00% 35 35 63.87% Yes
CDE261120P00020000 10/27 11:16 AM 20.00 5.11 6.5 9.1 0.00 0.00% 1 10 63.26% Yes