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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE270115C00002500 | 11/3 10:12 AM | 2.50 | 13.00 | 10.5 | 12.8 | 0.00 | 0.00% | 1 | 367 | 198.63% | Yes |
| CDE270115C00005000 | 11/5 9:30 AM | 5.00 | 9.10 | 9.4 | 9.8 | -0.32 | -3.40% | 1 | 3146 | 80.96% | Yes |
| CDE270115C00007500 | 11/5 3:49 PM | 7.50 | 7.80 | 7.7 | 7.9 | 0.28 | 3.72% | 5 | 3144 | 78.32% | Yes |
| CDE270115C00010000 | 11/4 3:33 PM | 10.00 | 5.95 | 6 | 6.8 | 0.00 | 0.00% | 342 | 2563 | 78.08% | Yes |
| CDE270115C00012500 | 11/5 2:49 PM | 12.50 | 4.81 | 4.7 | 5.1 | 0.11 | 2.34% | 21 | 3541 | 70.51% | Yes |
| CDE270115C00015000 | 11/5 3:14 PM | 15.00 | 4.02 | 3.9 | 4.9 | 0.22 | 5.79% | 199 | 3618 | 77.61% | No |
| CDE270115C00017500 | 11/5 3:55 PM | 17.50 | 3.28 | 3.2 | 4.6 | 0.13 | 4.13% | 88 | 3066 | 80.91% | No |
| CDE270115C00020000 | 11/5 3:55 PM | 20.00 | 2.77 | 2.7 | 2.9 | 0.12 | 4.53% | 80 | 3279 | 72.22% | No |
| CDE270115C00022500 | 11/5 3:22 PM | 22.50 | 2.30 | 2.15 | 2.5 | 0.10 | 4.55% | 47 | 1346 | 71.92% | No |
| CDE270115C00025000 | 11/5 3:22 PM | 25.00 | 1.95 | 1.8 | 3.6 | 0.09 | 4.84% | 53 | 1111 | 84.33% | No |
| CDE270115C00030000 | 11/5 3:49 PM | 30.00 | 1.55 | 1.35 | 2.75 | 0.13 | 9.15% | 32 | 560 | 83.45% | No |
| CDE270115C00035000 | 11/5 3:46 PM | 35.00 | 1.25 | 0.95 | 1.7 | 0.15 | 13.64% | 165 | 1660 | 77.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE270115P00002500 | 7/11 11:47 AM | 2.50 | 0.10 | 0 | 1.1 | 0.00 | 0.00% | 5 | 61 | 146.68% | No |
| CDE270115P00005000 | 10/21 10:25 AM | 5.00 | 0.18 | 0.15 | 0.5 | 0.00 | 0.00% | 32 | 1220 | 75.68% | No |
| CDE270115P00007500 | 11/5 10:11 AM | 7.50 | 0.70 | 0.6 | 0.75 | 0.15 | 27.27% | 10 | 1135 | 63.72% | No |
| CDE270115P00010000 | 10/31 3:40 PM | 10.00 | 1.30 | 0.7 | 2.25 | 0.00 | 0.00% | 47 | 511 | 61.18% | No |
| CDE270115P00012500 | 11/4 3:51 PM | 12.50 | 2.80 | 1.45 | 2.95 | 0.00 | 0.00% | 10 | 725 | 51.78% | No |
| CDE270115P00015000 | 11/4 10:45 AM | 15.00 | 4.40 | 3 | 4.5 | 0.00 | 0.00% | 152 | 336 | 53.08% | Yes |
| CDE270115P00017500 | 10/31 11:15 AM | 17.50 | 5.15 | 4.8 | 6.8 | 0.00 | 0.00% | 1 | 330 | 58.01% | Yes |
| CDE270115P00020000 | 10/30 9:32 AM | 20.00 | 7.10 | 6.7 | 9.2 | 0.00 | 0.00% | 2 | 54 | 61.52% | Yes |
| CDE270115P00022500 | 10/27 10:17 AM | 22.50 | 8.60 | 8.8 | 11.2 | 0.00 | 0.00% | 5 | 7 | 61.33% | Yes |
| CDE270115P00030000 | 10/17 9:30 AM | 30.00 | 11.83 | 15.4 | 17.9 | 0.00 | 0.00% | 1 | 1 | 60.40% | Yes |
| CDE270115P00035000 | 10/17 2:36 PM | 35.00 | 16.30 | 20 | 22.6 | 0.00 | 0.00% | 1 | 11 | 58.59% | Yes |
