$21.42
1.226.04%
At close: Sep 2, 5:00 PM EST
$21.39
-0.0318-0.15%
After Hours: 7:59 PM EST
Coeur Mining Inc Option Chain
CDENYSE
PRO
Coeur Mining Options
View Coeur Mining (CDE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.36
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price16.15Sep 02, 2026
Change
0.63.86%
Bid16
Ask16.6
volume7
Intrest7
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price11.2Sep 02, 2026
Change
0.757.18%
Bid10.9
Ask11.6
volume448
Intrest6
Strike
10
10
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest4
Last Price10.7Sep 02, 2026
Change
0.818.19%
Bid10.4
Ask11.1
volume445
Intrest3
Strike
10.5
10.5
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Last Price10.17Sep 02, 2026
Change
0.788.31%
Bid10
Ask10.8
volume1
Intrest10
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price9.75Sep 02, 2026
Change
0.9410.67%
Bid9.6
Ask10.3
volume2
Intrest2
Strike
11.5
11.5
Last Price0.38Jul 30, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Last Price9.2Sep 02, 2026
Change
0.485.5%
Bid8.9
Ask9.6
volume480
Intrest8
Strike
12
12
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest16
Last Price8.7Sep 02, 2026
Change
0.55.43%
Bid8.4
Ask9.1
volume483
Intrest2
Strike
12.5
12.5
Last Price0.15Aug 06, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest8
Last Price8.25Sep 02, 2026
Change
-
Bid8
Ask8.8
volume491
Intrest0
Strike
13
13
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest185
Last Price6.8Aug 19, 2026
Change
-0%
Bid7.4
Ask8.5
volume0
Intrest6
Strike
13.5
13.5
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest547
Last Price7.25Sep 02, 2026
Change
0.6710.18%
Bid6.8
Ask7.8
volume490
Intrest5
Strike
14
14
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest31
Last Price6.8Sep 02, 2026
Change
0.813.33%
Bid6.5
Ask7.5
volume2
Intrest30
Strike
14.5
14.5
Last Price0.06Aug 14, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest19
Last Price6.4Aug 28, 2026
Change
-0%
Bid5.7
Ask6.8
volume0
Intrest316
Strike
15
15
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Last Price5.9Sep 02, 2026
Change
0.59.26%
Bid5.4
Ask6.5
volume1
Intrest92
Strike
15.5
15.5
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest17
Last Price4.71Aug 31, 2026
Change
-0%
Bid4.7
Ask5.8
volume0
Intrest113
Strike
16
16
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest152
Last Price4.5Sep 01, 2026
Change
-0%
Bid4.3
Ask5.3
volume0
Intrest73
Strike
16.5
16.5
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest36
Last Price4.15Sep 02, 2026
Change
0.7522.06%
Bid3.8
Ask4.8
volume2
Intrest80
Strike
17
17
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest56
Last Price3.26Sep 01, 2026
Change
-0%
Bid3.2
Ask4.3
volume0
Intrest135
Strike
17.5
17.5
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest120
Last Price3.22Sep 02, 2026
Change
0.6927.27%
Bid2.9
Ask3.8
volume4
Intrest265
Strike
18
18
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest77
Last Price2.84Sep 02, 2026
Change
0.7535.89%
Bid2.45
Ask3.1
volume1
Intrest153
Strike
18.5
18.5
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid-
Ask0.15
volume1
Intrest180
Last Price2.22Sep 02, 2026
Change
0.125.71%
Bid1.95
Ask2.5
volume12
Intrest238
Strike
19
19
Last Price0.05Sep 02, 2026
Change
0.0550%
Bid-
Ask0.1
volume34
Intrest315
Last Price1.95Sep 02, 2026
Change
0.8577.27%
Bid1.75
Ask2.05
volume12
Intrest154
Strike
19.5
19.5
Last Price0.05Sep 02, 2026
Change
0.1575%
Bid-
Ask0.15
volume29
Intrest282
Last Price1.48Sep 02, 2026
Change
0.6885%
Bid1.4
Ask1.55
volume110
Intrest624
Strike
20
20
Last Price0.07Sep 02, 2026
Change
0.3382.5%
Bid0.05
Ask0.1
volume30
Intrest392
Last Price1.03Sep 02, 2026
Change
0.63157.5%
Bid0.9
Ask1.2
volume386
Intrest645
Strike
20.5
20.5
Last Price0.15Sep 02, 2026
Change
0.4273.68%
Bid0.05
Ask0.2
volume42
Intrest656
Last Price0.65Sep 02, 2026
Change
0.4160%
Bid0.55
Ask0.75
volume405
Intrest1420
Strike
21
21
Last Price0.3Sep 02, 2026
Change
0.562.5%
Bid0.2
Ask0.35
volume313
Intrest314
Last Price0.35Sep 02, 2026
Change
0.1794.44%
Bid0.35
Ask0.45
volume112
Intrest706
Strike
21.5
21.5
Last Price0.55Sep 02, 2026
Change
0.5750.89%
Bid0.35
Ask0.65
volume34
Intrest177
Last Price0.2Sep 02, 2026
Change
0.1100%
Bid0.15
Ask0.3
volume211
Intrest701
Strike
22
22
Last Price1.15Sep 02, 2026
Change
0.634.29%
Bid0.65
Ask0.95
volume82
Intrest104
Last Price0.1Sep 02, 2026
Change
-0%
Bid0.05
Ask0.15
volume52
Intrest972
Strike
22.5
22.5
Last Price1.38Sep 02, 2026
Change
0.7735.81%
Bid0.95
Ask1.5
volume5
Intrest26
Last Price0.04Sep 02, 2026
Change
0.0120%
Bid-
Ask0.05
volume144
Intrest2649
Strike
23
23
Last Price1.95Sep 02, 2026
Change
0.3414.85%
Bid1.45
Ask2.15
volume54
Intrest106
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid-
Ask0.35
volume16
Intrest210
Strike
23.5
23.5
Last Price2.93Sep 01, 2026
Change
-0%
Bid2
Ask2.5
volume0
Intrest4
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest138
Strike
24
24
Last Price2.9Sep 02, 2026
Change
0.4914.45%
Bid2.5
Ask3.2
volume10
Intrest9
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Strike
24.5
24.5
Last Price3.81Aug 31, 2026
Change
-0%
Bid2.9
Ask4
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest112
Strike
25
25
Last Price4.35Aug 31, 2026
Change
-0%
Bid3.4
Ask4.5
volume0
Intrest1
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Strike
25.5
25.5
Last Price-
Change
-
Bid3.2
Ask5
volume0
Intrest0
Last Price0.07Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
26
26
Last Price4.9Aug 20, 2026
Change
-0%
Bid4.4
Ask5.6
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
26.5
26.5
Last Price5.9Sep 01, 2026
Change
-0%
Bid4.9
Ask6.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
27
27
Last Price6.4Sep 01, 2026
Change
-0%
Bid5.4
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
30
30
Last Price8.92Sep 02, 2026
Change
0.535.61%
Bid8.2
Ask9.1
volume2
Intrest0
