$16.37
-2.11-11.42%
At close: Jun 5, 5:00 PM EST
$17.00
0.633.85%
After Hours: Jun 5, 7:59 PM EST
Coeur Mining Inc Option Chain
CDENYSE
Coeur Mining (NYSE:CDE) Stock, Option Chain
Option chain shows key data for Coeur Mining's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Coeur Mining.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price9.3Jun 01, 2026
Change
-0%
Bid5.9
Ask7.2
volume0
Intrest3
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price8.3Jun 01, 2026
Change
-0%
Bid4.9
Ask6.2
volume0
Intrest3
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price6.66May 28, 2026
Change
-0%
Bid3.9
Ask5.2
volume0
Intrest1
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price6.8Jun 01, 2026
Change
-0%
Bid3.4
Ask4.7
volume0
Intrest6
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price6.3Jun 01, 2026
Change
-0%
Bid3
Ask4.2
volume0
Intrest2
Strike
13
13
Last Price0.04Jun 05, 2026
Change
0.1376.47%
Bid-
Ask0.1
volume3
Intrest6
Last Price4.43May 21, 2026
Change
-0%
Bid2.55
Ask3.6
volume0
Intrest2
Strike
13.5
13.5
Last Price0.05Jun 05, 2026
Change
0.1979.17%
Bid-
Ask0.1
volume2
Intrest5
Last Price5.35Jun 01, 2026
Change
-0%
Bid2.1
Ask2.75
volume0
Intrest38
Strike
14
14
Last Price0.05Jun 05, 2026
Change
0.280%
Bid-
Ask0.1
volume30
Intrest22
Last Price2.47Jun 05, 2026
Change
1.2633.78%
Bid1.7
Ask2.25
volume1
Intrest3
Strike
14.5
14.5
Last Price0.08Jun 05, 2026
Change
0.0746.67%
Bid0.05
Ask0.15
volume185
Intrest9
Last Price1.5Jun 05, 2026
Change
2.0157.26%
Bid1.3
Ask1.75
volume2
Intrest123
Strike
15
15
Last Price0.2Jun 05, 2026
Change
0.15300%
Bid0.1
Ask0.35
volume183
Intrest145
Last Price1.1Jun 05, 2026
Change
1.6459.85%
Bid0.95
Ask1.2
volume3
Intrest16
Strike
15.5
15.5
Last Price0.3Jun 05, 2026
Change
0.15100%
Bid0.25
Ask0.4
volume44
Intrest94
Last Price0.75Jun 05, 2026
Change
1.7770.24%
Bid0.65
Ask0.9
volume66
Intrest62
Strike
16
16
Last Price0.52Jun 05, 2026
Change
0.42420%
Bid0.4
Ask0.55
volume583
Intrest440
Last Price0.54Jun 05, 2026
Change
1.5373.91%
Bid0.5
Ask0.65
volume618
Intrest14
Strike
16.5
16.5
Last Price0.8Jun 05, 2026
Change
0.64400%
Bid0.65
Ask0.9
volume298
Intrest320
Last Price0.35Jun 05, 2026
Change
1.782.93%
Bid0.25
Ask0.4
volume481
Intrest76
Strike
17
17
Last Price1Jun 05, 2026
Change
0.76316.67%
Bid1
Ask1.25
volume141
Intrest650
Last Price0.21Jun 05, 2026
Change
1.1884.89%
Bid0.15
Ask0.3
volume370
Intrest294
Strike
17.5
17.5
Last Price1.53Jun 05, 2026
Change
1.16313.51%
Bid1.4
Ask1.55
volume241
Intrest752
Last Price0.16Jun 05, 2026
Change
0.8884.62%
Bid0.1
Ask0.2
volume249
Intrest101
Strike
18
18
Last Price1.87Jun 05, 2026
Change
1.29222.41%
Bid1.8
Ask2.1
volume84
Intrest471
Last Price0.13Jun 05, 2026
Change
0.6883.95%
Bid0.05
Ask0.15
volume88
Intrest190
Strike
18.5
18.5
Last Price2.4Jun 05, 2026
Change
1.59196.3%
Bid2.25
Ask2.5
volume81
Intrest183
Last Price0.08Jun 05, 2026
Change
0.4785.45%
Bid0.05
Ask0.15
volume219
Intrest525
Strike
19
19
Last Price2.78Jun 05, 2026
Change
1.74167.31%
Bid2.7
Ask3
volume111
Intrest1235
Last Price0.07Jun 05, 2026
Change
0.381.08%
Bid0.05
Ask0.15
volume42
Intrest527
Strike
19.5
19.5
Last Price3.2Jun 05, 2026
Change
1.69111.92%
Bid3
Ask3.6
volume30
Intrest254
Last Price0.02Jun 05, 2026
Change
0.2793.1%
Bid-
Ask0.1
volume155
Intrest2827
Strike
20
20
Last Price3.35Jun 05, 2026
Change
1.471.79%
Bid3
Ask4.1
volume2
Intrest83
Last Price0.03Jun 05, 2026
Change
0.1986.36%
Bid-
Ask0.1
volume43
Intrest948
Strike
20.5
20.5
Last Price4.02Jun 05, 2026
Change
2.27129.71%
Bid4
Ask4.6
volume20
Intrest47
Last Price0.02Jun 05, 2026
Change
0.1386.67%
Bid-
Ask0.1
volume44
Intrest318
Strike
21
21
Last Price4.65Jun 05, 2026
Change
2.0478.16%
Bid4.2
Ask5.1
volume3
Intrest4
Last Price0.05Jun 05, 2026
Change
0.0654.55%
Bid-
Ask0.1
volume219
Intrest668
Strike
21.5
21.5
Last Price3.32Jun 03, 2026
Change
-0%
Bid4.3
Ask5.8
volume0
Intrest2
Last Price0.05Jun 05, 2026
Change
0.0444.44%
Bid-
Ask0.1
volume3
Intrest1441
Strike
22
22
Last Price3.4Jun 01, 2026
Change
-0%
Bid4.8
Ask6.1
volume0
Intrest11
Last Price0.08Jun 05, 2026
Change
0.0952.94%
Bid-
Ask0.15
volume3
Intrest104
Strike
22.5
22.5
Last Price4.1Jun 04, 2026
Change
-0%
Bid5.3
Ask6.6
volume0
Intrest7
Last Price0.05Jun 05, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest1717
Strike
23
23
Last Price-
Change
-
Bid5.8
Ask7.4
volume0
Intrest0
Last Price0.17Jun 02, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest53
Strike
23.5
23.5
Last Price4.63May 29, 2026
Change
-0%
Bid6.3
Ask7.6
volume0
Intrest56
Last Price2.15Jun 05, 2026
Change
2.062288.89%
Bid-
Ask0.4
volume1
Intrest62
Strike
24
24
Last Price5.05May 29, 2026
Change
-0%
Bid6.8
Ask8.1
volume0
Intrest10
Last Price0.11May 29, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest31
Strike
24.5
24.5
Last Price-
Change
-
Bid7.3
Ask8.8
volume0
Intrest0
Last Price0.08Jun 02, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest14
Strike
25
25
Last Price6.25Jun 02, 2026
Change
-0%
Bid7.8
Ask9.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid8.3
Ask9.9
volume0
Intrest0
Last Price0.06May 22, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest106
Strike
26
26
Last Price7.4Jun 01, 2026
Change
-0%
Bid8.8
Ask10.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid9.3
Ask10.7
volume0
Intrest0
Last Price0.25May 12, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest13
Strike
27
27
Last Price9.2Jun 05, 2026
Change
1.0512.88%
Bid9.8
Ask11.1
volume1
Intrest2
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid10.3
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
28
28
Last Price9.47Jun 04, 2026
Change
-0%
Bid10.8
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid11.3
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid11.8
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid12.3
Ask13.9
volume0
Intrest0
Last Price0.1May 12, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest3
Strike
30
30
Last Price11.46Jun 03, 2026
Change
-0%
Bid12.8
Ask14.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid13.3
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid13.8
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid14.3
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid14.8
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid15.3
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid15.8
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid16.3
Ask17.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid16.8
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid17.3
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
35
35
Last Price18.25May 19, 2026
Change
-0%
Bid17.8
Ask19.4
volume0
Intrest3
