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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE280121C00002500 | 10/30 9:32 AM | 2.50 | 14.70 | 11.5 | 14.5 | 0.00 | 0.00% | 1 | 8 | 160.55% | Yes |
| CDE280121C00005000 | 11/5 3:18 PM | 5.00 | 10.00 | 9.4 | 11.6 | -4.83 | -32.57% | 68 | 286 | 92.58% | Yes |
| CDE280121C00007500 | 11/3 3:40 PM | 7.50 | 9.09 | 8 | 9.3 | 0.00 | 0.00% | 23 | 71 | 76.95% | Yes |
| CDE280121C00010000 | 11/5 2:40 PM | 10.00 | 7.56 | 6.5 | 8.7 | 0.72 | 10.53% | 5 | 328 | 77.93% | Yes |
| CDE280121C00012500 | 11/5 3:14 PM | 12.50 | 6.07 | 5.6 | 7.9 | 0.17 | 2.88% | 1478 | 239 | 78.42% | Yes |
| CDE280121C00015000 | 11/5 2:11 PM | 15.00 | 5.20 | 5 | 5.4 | -0.05 | -0.95% | 1311 | 2454 | 67.36% | No |
| CDE280121C00017500 | 11/5 3:23 PM | 17.50 | 4.54 | 4.1 | 4.9 | 0.04 | 0.89% | 104 | 1132 | 66.82% | No |
| CDE280121C00020000 | 11/5 2:56 PM | 20.00 | 3.86 | 3.7 | 4.3 | -0.04 | -1.03% | 37 | 624 | 67.38% | No |
| CDE280121C00022500 | 11/4 3:11 PM | 22.50 | 3.42 | 2.7 | 4.5 | 0.00 | 0.00% | 11 | 235 | 68.09% | No |
| CDE280121C00025000 | 11/4 3:57 PM | 25.00 | 3.00 | 2.75 | 4.4 | 0.00 | 0.00% | 24 | 616 | 72.39% | No |
| CDE280121C00030000 | 11/5 3:37 PM | 30.00 | 2.78 | 2.1 | 3.1 | 0.28 | 11.20% | 16 | 466 | 68.16% | No |
| CDE280121C00035000 | 11/5 3:09 PM | 35.00 | 2.20 | 1.7 | 2.75 | 0.11 | 5.26% | 525 | 1679 | 69.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE280121P00005000 | 9/29 1:15 PM | 5.00 | 0.25 | 0 | 5 | 0.00 | 0.00% | 0 | 5 | 134.18% | No |
| CDE280121P00007500 | 11/3 2:41 PM | 7.50 | 1.17 | 0.15 | 1.35 | 0.00 | 0.00% | 20 | 27 | 63.18% | No |
| CDE280121P00010000 | 11/4 3:05 PM | 10.00 | 2.30 | 1.95 | 2.3 | 0.00 | 0.00% | 307 | 445 | 56.01% | No |
| CDE280121P00012500 | 11/4 11:30 AM | 12.50 | 3.60 | 2.25 | 4.8 | 0.00 | 0.00% | 1 | 42 | 56.23% | No |
| CDE280121P00015000 | 11/5 3:55 PM | 15.00 | 4.95 | 4.8 | 5.3 | -0.30 | -5.71% | 2 | 77 | 55.05% | Yes |
| CDE280121P00017500 | 10/31 11:32 AM | 17.50 | 6.00 | 5.5 | 8.2 | 0.00 | 0.00% | 1 | 133 | 55.18% | Yes |
| CDE280121P00020000 | 11/4 11:24 AM | 20.00 | 8.66 | 7.5 | 10 | 0.00 | 0.00% | 6 | 118 | 54.79% | Yes |
| CDE280121P00022500 | 10/21 3:55 PM | 22.50 | 9.42 | 9.5 | 12 | 0.00 | 0.00% | 10 | 6 | 54.32% | Yes |
| CDE280121P00025000 | 10/21 9:55 AM | 25.00 | 11.00 | 11.5 | 14.1 | 0.00 | 0.00% | 1 | 3 | 53.37% | Yes |
| CDE280121P00030000 | 10/27 10:08 AM | 30.00 | 15.40 | 15.9 | 18.4 | 0.00 | 0.00% | 3 | 30 | 51.98% | Yes |
| CDE280121P00035000 | 10/27 10:19 AM | 35.00 | 20.00 | 20.4 | 23 | 0.00 | 0.00% | 3 | 3 | 50.59% | Yes |
