Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

EDR – Endeavour Silver Corp.

Last update: March 28, 2024 at 12:48 p.m.   (Real-time)

  • Last price: 3.250
  • Net change: 0.130
  • Bid price: 3.250
  • Ask price: 3.260
  • 30-day historical volatility: 72.53%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 3,102
Volume: 129
Open interest: 783
Volume: 10
April 19, 2024 2.15 2.35 2.20 0 0 0 1.00 0 0.03 0.04 0 0 0
April 19, 2024 1.90 2.10 1.95 0 0 0 1.25 0 0.03 0.04 0 0 0
April 19, 2024 1.65 1.85 1.70 0 0 0 1.50 0 0.03 0.04 0 0 0
April 19, 2024 1.40 1.60 1.45 0 0 0 1.75 0 0.03 0.04 0 0 0
April 19, 2024 1.15 1.35 1.20 0 75 0 2.00 0 0.03 0.04 0 10 0
April 19, 2024 0.95 1.10 0.95 0 2 0 2.25 0 0.03 0.04 0 0 0
April 19, 2024 0.65 0.85 0.70 0 48 0 2.50 0 0.04 0.04 0 0 0
April 19, 2024 0.47 0.60 0.46 0 0 0 2.75 0.01 0.05 0.09 0 0 0
April 19, 2024 0.28 0.40 0.26 0 140 0 3.00 0.03 0.12 0.17 0 0 0
April 19, 2024 0.15 0.23 0.15 0 0 0 3.25 0.12 0.22 0.29 0 15 0
April 19, 2024 0.05 0.13 0 0 0 0 3.50 0.27 0.38 0 0 0 0
April 19, 2024 0.01 0.07 0.05 0 0 0 3.75 0.46 0.60 0.75 0 0 0
April 19, 2024 0 0.05 0.04 0 0 0 4.00 0.65 0.85 1.00 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 4.25 0.95 1.10 1.25 0 0 0
April 19, 2024 0 0.03 0.04 0 0 0 4.50 1.15 1.35 1.50 0 0 0
May 17, 2024 2.20 2.35 2.20 0 0 0 1.00 0 0.03 0.04 0 0 0
May 17, 2024 1.95 2.10 1.95 0 0 0 1.25 0 0.03 0.04 0 0 0
May 17, 2024 1.70 1.85 1.70 0 0 0 1.50 0 0.03 0.04 0 0 0
May 17, 2024 1.45 1.60 1.45 0 0 0 1.75 0 0.03 0.04 0 0 0
May 17, 2024 1.15 1.35 1.20 0 0 0 2.00 0 0.04 0.05 0 0 0
May 17, 2024 0.95 1.10 0.95 0 24 0 2.25 0 0.05 0.05 0 40 0
May 17, 2024 0.70 0.90 0.75 0 40 0 2.50 0.02 0.07 0.10 0 0 0
May 17, 2024 0.50 0.70 0.55 0 20 0 2.75 0.07 0.13 0.16 0 0 0
May 17, 2024 0.42 0.49 0.38 0 25 0 3.00 0.14 0.24 0.27 0 0 0
May 17, 2024 0.30 0.35 0.25 0 137 0 3.25 0.25 0.33 0.40 0 0 0
May 17, 2024 0.20 0.25 0.19 0 45 0 3.50 0.40 0.48 0.60 0 0 0
May 17, 2024 0.12 0.18 0.13 0 0 0 3.75 0.60 0.70 0.80 0 0 0
May 17, 2024 0.05 0.13 0.09 0 0 0 4.00 0.75 0.90 1.05 0 0 0
June 21, 2024 2.10 2.35 2.20 0 0 0 1.00 0 0.03 0.04 0 0 0
June 21, 2024 1.95 2.10 1.95 0 0 0 1.25 0 0.04 0.04 0 0 0
June 21, 2024 1.65 1.85 1.70 0 0 0 1.50 0 0.04 0.05 0 0 0
June 21, 2024 1.40 1.60 1.45 0 0 0 1.75 0 0.05 0.05 0 0 0
June 21, 2024 1.25 1.40 1.25 0 64 0 2.00 0.01 0.06 0.07 0 0 0
June 21, 2024 0.95 1.15 0 0 80 0 2.25 0.02 0.08 0 0 0 0
June 21, 2024 0.80 0.95 0.80 0 82 0 2.50 0.06 0.12 0.16 0 0 0
June 21, 2024 0.55 0.75 0.65 0 5 0 2.75 0.12 0.20 0.23 0 209 0
June 21, 2024 0.49 0.60 0.47 0 94 0 3.00 0.21 0.28 0.34 0 0 0
June 21, 2024 0.33 0.45 0.35 0 96 0 3.25 0.33 0.40 0.48 0 0 0
June 21, 2024 0.27 0.35 0.27 0 4 0 3.50 0.48 0.55 0.65 0 0 0
June 21, 2024 0.19 0.27 0.21 0 0 0 3.75 0.65 0.75 0.85 0 0 0
June 21, 2024 0.14 0.21 0.17 0 40 0 4.00 0.80 0.95 1.10 0 10 0
June 21, 2024 0.06 0.14 0.11 0 0 0 4.50 1.25 1.40 1.55 0 0 0
June 21, 2024 0.03 0.10 0.08 0 0 0 5.00 1.70 1.85 2.00 0 0 0
June 21, 2024 0.01 0.08 0.06 0 0 0 5.50 2.20 2.35 2.50 0 0 0
June 21, 2024 0.01 0.06 0.05 0 30 0 6.00 2.65 2.90 3.00 0 0 0
June 21, 2024 0 0.05 0.05 0 0 0 7.00 3.65 3.80 4.00 0 0 0
July 19, 2024 2.15 2.35 2.20 0 0 0 1.00 0 0.04 0.05 0 0 0
July 19, 2024 1.90 2.10 1.95 0 0 0 1.25 0 0.04 0.05 0 0 0
July 19, 2024 1.70 1.85 1.70 0 0 0 1.50 0 0.05 0.06 0 0 0
July 19, 2024 1.40 1.65 1.50 0 20 0 1.75 0 0.06 0.06 0 0 0
July 19, 2024 1.20 1.40 1.25 0 0 0 2.00 0.01 0.07 0.09 0 0 0
July 19, 2024 1.00 1.20 1.05 0 0 0 2.25 0.02 0.10 0.13 0 0 0
July 19, 2024 0.80 1.00 0.85 0 0 0 2.50 0.07 0.15 0.19 0 0 0
July 19, 2024 0.65 0.80 0.70 0 0 0 2.75 0.11 0.23 0.27 0 0 0
July 19, 2024 0.50 0.65 0.55 0 5 0 3.00 0.21 0.33 0.38 0 5 0
July 19, 2024 0.41 0.55 0.40 0 0 0 3.25 0.36 0.48 0.55 0 0 0
July 19, 2024 0.31 0.41 0 0 0 0 3.50 0.50 0.65 0 0 0 0
July 19, 2024 0.20 0.33 0.25 0 0 0 3.75 0.65 0.80 0.90 0 0 0
July 19, 2024 0.18 0.27 0.20 0 0 99 4.00 0.85 1.00 1.10 0 0 0
August 16, 2024 2.15 2.35 2.20 0 0 0 1.00 0 0.04 0.05 0 0 0
August 16, 2024 1.90 2.10 1.95 0 0 0 1.25 0 0.05 0.04 0 0 0
August 16, 2024 1.65 1.90 0 0 0 0 1.50 0 0.06 0 0 0 0
August 16, 2024 1.45 1.65 1.50 0 0 0 1.75 0.01 0.07 0.08 0 0 0
August 16, 2024 1.30 1.45 1.30 0 0 0 2.00 0.03 0.10 0.12 0 0 0
August 16, 2024 1.10 1.20 1.10 0 160 0 2.25 0.07 0.16 0.17 0 0 0
August 16, 2024 0.90 1.05 0.90 0 40 0 2.50 0.13 0.21 0.24 0 0 0
August 16, 2024 0.75 0.90 0.75 0 50 0 2.75 0.21 0.28 0.33 0 0 0
August 16, 2024 0.55 0.75 0.60 0 5 0 3.00 0.31 0.43 0.45 0 0 0
August 16, 2024 0.47 0.60 0.50 0 0 0 3.25 0.44 0.55 0.65 0 0 0
August 16, 2024 0.41 0.50 0.41 0 0 0 3.50 0.60 0.75 0.75 0 0 0
August 16, 2024 0.33 0.42 0.34 0 0 0 3.75 0.75 0.90 0.95 0 0 0
August 16, 2024 0.26 0.35 0.28 0 0 0 4.00 0.90 1.10 1.15 0 0 0
September 20, 2024 2.15 2.35 2.20 0 0 0 1.00 0 0.05 0.06 0 0 0
September 20, 2024 1.70 1.90 0 0 0 0 1.50 0.01 0.07 0 0 0 0
September 20, 2024 1.15 1.40 1.35 0 156 10 2.00 0.04 0.13 0.16 0 125 0
September 20, 2024 1.15 1.30 1.15 0 0 0 2.25 0.06 0.18 0.20 0 0 0
September 20, 2024 0.95 1.10 1.00 0 0 0 2.50 0.17 0.26 0.29 0 0 0
September 20, 2024 0.75 0.95 0.85 0 0 0 2.75 0.26 0.38 0.40 0 0 0
September 20, 2024 0.65 0.85 0.70 0 22 0 3.00 0.38 0.48 0.55 0 101 0
September 20, 2024 0.55 0.70 0.60 0 0 0 3.25 0.50 0.65 0.70 0 0 0
September 20, 2024 0.46 0.60 0.50 0 20 0 3.50 0.65 0.80 0.90 0 88 0
September 20, 2024 0.41 0.55 0.43 0 0 0 3.75 0.85 1.00 1.00 0 0 0
September 20, 2024 0.34 0.44 0 0 13 0 4.00 1.00 1.10 0 0 10 0
September 20, 2024 0.23 0.34 0.28 0 0 0 4.50 1.40 1.50 1.65 0 0 0
September 20, 2024 0.16 0.26 0.22 0 203 0 5.00 1.80 1.95 2.05 0 0 0
December 20, 2024 2.20 2.40 2.25 0 0 0 1.00 0 0.06 0.08 0 0 0
December 20, 2024 1.80 1.95 1.80 0 2 0 1.50 0.01 0.10 0.13 0 0 0
December 20, 2024 1.25 1.60 1.45 0 315 0 2.00 0.06 0.19 0.23 0 0 0
December 20, 2024 0.90 1.15 1.15 0 351 0 2.50 0.21 0.36 0.44 0 25 0
December 20, 2024 0.75 0.95 0.90 0 452 0 3.00 0.50 0.60 0.70 0 20 0
December 20, 2024 0.60 0.80 0.70 0 100 0 3.50 0.75 0.90 1.00 0 90 0
December 20, 2024 0.50 0.65 0.55 0 0 0 4.00 1.10 1.30 1.35 0 35 0
December 20, 2024 0.30 0.42 0.37 0 30 0 5.00 1.90 2.10 2.20 0 0 0
March 21, 2025 2.20 2.45 2.30 0 0 0 1.00 0.01 0.08 0.11 0 0 0
March 21, 2025 1.45 1.65 0 0 5 0 2.00 0.15 0.24 0 0 0 0
March 21, 2025 1.00 1.35 1.20 0 0 0 2.50 0.30 0.46 0.38 -0.04 0 10
March 21, 2025 0.85 1.15 1.00 0 32 0 3.00 0.55 0.70 0.75 0 0 0
March 21, 2025 0.70 0.90 0.80 0 0 0 3.50 0.85 1.05 1.05 0 0 0
March 21, 2025 0.55 0.80 0.65 0 0 0 4.00 1.20 1.40 1.45 0 0 0
March 21, 2025 0.36 0.55 0.46 -0.01 70 20 5.00 1.95 2.10 2.25 0 0 0