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.

CS – Capstone Copper Corp.

Last update: May 26, 2024 at 4:18 a.m.   (Real-time)

  • Last price: 10.240
  • Net change: 0.100
  • Bid price: 10.230
  • Ask price: 10.280
  • 30-day historical volatility: 55.85%
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: 3,104
Volume: 9
Open interest: 4,515
Volume: 3
June 21, 2024 7.10 7.40 7.40 0 0 0 3.00 0 0.10 0.10 0 0 0
June 21, 2024 6.60 6.90 6.90 0 0 0 3.50 0 0.12 0.12 0 0 0
June 21, 2024 6.10 6.40 6.40 0 6 0 4.00 0 0.12 0.12 0 0 0
June 21, 2024 5.60 5.90 5.90 0 0 0 4.50 0 0.12 0.12 0 0 0
June 21, 2024 5.10 5.40 5.40 0 20 0 5.00 0 0.12 0.12 0 14 0
June 21, 2024 4.85 5.15 5.15 0 0 0 5.25 0 0.12 0.12 0 0 0
June 21, 2024 4.60 4.90 4.90 0 0 0 5.50 0 0.12 0.12 0 0 0
June 21, 2024 4.35 4.65 4.65 0 0 0 5.75 0 0.12 0.12 0 0 0
June 21, 2024 4.10 4.40 4.40 0 522 0 6.00 0 0.12 0.12 0 8 0
June 21, 2024 3.85 4.15 4.15 0 0 0 6.25 0 0.12 0.12 0 0 0
June 21, 2024 3.60 3.90 3.90 0 20 0 6.50 0 0.12 0.12 0 0 0
June 21, 2024 3.35 3.65 3.65 0 10 0 6.75 0 0.12 0.12 0 0 0
June 21, 2024 3.10 3.40 3.40 0 25 0 7.00 0 0.13 0.13 0 0 0
June 21, 2024 2.85 3.15 3.15 0 0 0 7.25 0 0.13 0.13 0 0 0
June 21, 2024 2.60 2.95 2.90 0 308 0 7.50 0 0.13 0.13 0 0 0
June 21, 2024 2.35 2.70 2.70 0 0 0 7.75 0 0.14 0.14 0 2,000 0
June 21, 2024 2.10 2.45 2.45 0 175 0 8.00 0 0.15 0.15 0 0 0
June 21, 2024 1.90 2.20 2.20 0 0 0 8.25 0.01 0.16 0.16 0 10 0
June 21, 2024 1.65 2.00 2.00 0 100 0 8.50 0.01 0.18 0.18 0 0 0
June 21, 2024 1.45 1.80 1.80 0 0 0 8.75 0.01 0.18 0.18 0 0 0
June 21, 2024 1.10 1.60 1.60 0 3 0 9.00 0.01 0.20 0.20 0 127 0
June 21, 2024 0.85 1.30 1.30 0 5 0 9.25 0.01 0.25 0.25 0 2,010 0
June 21, 2024 0.65 1.10 1.10 0 22 0 9.50 0.02 0.29 0.29 0 30 0
June 21, 2024 0.50 0.90 0.90 0 0 0 9.75 0.02 0.35 0.35 0 10 0
June 21, 2024 0.33 0.75 0.75 0 1 0 10.00 0.06 0.45 0.45 0 0 0
June 21, 2024 0.07 0.45 0.45 -0.17 0 5 10.50 0.30 0.70 0.70 0 22 0
June 21, 2024 0.02 0.28 0.28 0 55 0 11.00 0.60 1.10 1.10 0 0 0
June 21, 2024 0.01 0.18 0.18 0 65 0 11.50 1.00 1.50 1.50 -0.35 4 3
June 21, 2024 0.01 0.14 0.14 0 50 0 12.00 1.60 1.95 1.95 0 0 0
June 21, 2024 0 0.12 0.12 0 50 0 12.50 2.10 2.45 2.45 0 0 0
June 21, 2024 0 0.13 0.13 0 0 0 13.00 2.60 2.95 2.95 0 0 0
July 19, 2024 5.10 5.45 5.45 0 0 0 5.00 0 0.14 0.14 0 0 0
July 19, 2024 4.85 5.20 5.20 0 0 0 5.25 0 0.14 0.14 0 0 0
July 19, 2024 4.60 4.95 4.95 0 0 0 5.50 0 0.14 0.14 0 0 0
July 19, 2024 4.35 4.70 4.70 0 0 0 5.75 0 0.14 0.14 0 0 0
July 19, 2024 4.10 4.45 4.45 0 0 0 6.00 0 0.15 0.15 0 0 0
July 19, 2024 3.85 4.20 4.20 0 0 0 6.25 0 0.15 0.15 0 0 0
July 19, 2024 3.65 3.95 3.95 0 20 0 6.50 0 0.15 0.15 0 0 0
July 19, 2024 3.40 3.75 3.70 0 0 0 6.75 0 0.16 0.16 0 0 0
July 19, 2024 3.15 3.50 3.50 0 0 0 7.00 0.01 0.17 0.17 0 0 0
July 19, 2024 2.90 3.25 3.25 0 0 0 7.25 0.01 0.18 0.18 0 0 0
July 19, 2024 2.65 3.05 3.05 0 0 0 7.50 0.01 0.18 0.18 0 0 0
July 19, 2024 2.45 2.80 2.80 0 0 0 7.75 0.01 0.20 0.20 0 0 0
July 19, 2024 2.20 2.55 2.55 0 0 0 8.00 0.01 0.21 0.21 0 0 0
July 19, 2024 2.00 2.40 2.40 0 0 0 8.25 0.01 0.23 0.23 0 0 0
July 19, 2024 1.60 2.10 2.10 0 2 0 8.50 0.01 0.27 0.27 0 0 0
July 19, 2024 1.40 1.90 1.90 0 0 0 8.75 0.02 0.30 0.30 0 0 0
July 19, 2024 1.20 1.70 1.70 0 50 0 9.00 0.02 0.34 0.34 0 5 0
July 19, 2024 1.00 1.50 1.50 0 0 0 9.25 0.02 0.39 0.39 0 0 0
July 19, 2024 0.80 1.30 1.30 0 42 0 9.50 0.02 0.45 0.45 0 0 0
July 19, 2024 0.65 1.05 1.05 0 0 0 9.75 0.11 0.50 0.50 0 25 0
July 19, 2024 0.48 0.90 0.90 0 10 0 10.00 0.18 0.60 0.60 0 0 0
July 19, 2024 0.22 0.65 0.65 0 111 0 10.50 0.41 0.85 0.85 0 0 0
July 19, 2024 0.20 0.45 0.45 0 15 0 11.00 0.75 1.15 1.15 0 0 0
July 19, 2024 0.02 0.32 0.32 0 35 0 11.50 1.10 1.60 1.60 0 15 0
July 19, 2024 0.01 0.24 0.24 0 0 0 12.00 1.50 2.00 2.00 0 0 0
July 19, 2024 0.01 0.18 0.18 0 0 0 12.50 2.10 2.45 2.45 0 0 0
July 19, 2024 0.01 0.15 0.15 0 0 0 13.00 2.60 2.95 2.95 0 0 0
August 16, 2024 5.00 5.60 5.60 0 0 0 5.00 0 0.24 0.24 0 0 0
August 16, 2024 4.50 5.10 5.10 0 0 0 5.50 0 0.22 0.22 0 0 0
August 16, 2024 4.20 4.85 4.85 0 0 0 5.75 0 0.22 0.22 0 0 0
August 16, 2024 4.00 4.60 4.60 0 0 0 6.00 0 0.23 0.23 0 0 0
August 16, 2024 3.75 4.40 4.40 0 0 0 6.25 0 0.24 0.24 0 0 0
August 16, 2024 3.50 4.15 4.15 0 0 0 6.50 0.01 0.25 0.25 0 0 0
August 16, 2024 3.30 3.90 3.90 0 0 0 6.75 0.01 0.26 0.26 0 0 0
August 16, 2024 3.05 3.65 3.65 0 0 0 7.00 0.01 0.27 0.27 0 0 0
August 16, 2024 2.80 3.45 3.45 0 0 0 7.25 0.01 0.29 0.29 0 0 0
August 16, 2024 2.55 3.20 3.20 0 0 0 7.50 0.01 0.31 0.31 0 0 0
August 16, 2024 2.30 3.00 3.00 0 2 0 7.75 0.01 0.34 0.34 0 0 0
August 16, 2024 2.10 2.75 2.75 0 0 0 8.00 0.02 0.37 0.37 0 0 0
August 16, 2024 1.90 2.40 2.40 0 0 0 8.25 0.02 0.40 0.40 0 0 0
August 16, 2024 1.70 2.20 2.20 0 0 0 8.50 0.02 0.44 0.44 0 15 0
August 16, 2024 1.50 2.00 2.00 0 0 0 8.75 0.02 0.48 0.48 0 15 0
August 16, 2024 1.30 1.80 1.80 0 50 0 9.00 0.02 0.49 0.49 0 0 0
August 16, 2024 1.10 1.60 1.60 0 0 0 9.25 0.02 0.49 0.49 0 0 0
August 16, 2024 0.90 1.40 1.40 0 0 0 9.50 0.11 0.60 0.60 0 0 0
August 16, 2024 0.85 1.30 1.30 0 50 0 9.75 0.21 0.70 0.70 0 0 0
August 16, 2024 0.65 1.10 1.10 0 15 0 10.00 0.31 0.80 0.80 0 0 0
August 16, 2024 0.41 0.90 0.90 0 55 0 10.50 0.55 1.00 1.00 0 0 0
August 16, 2024 0.11 0.60 0.60 0 0 0 11.00 0.85 1.30 1.30 0 0 0
August 16, 2024 0.02 0.50 0.50 0 0 0 11.50 1.15 1.60 1.60 0 0 0
August 16, 2024 0.02 0.43 0.43 0 0 0 12.00 1.60 2.10 2.10 0 0 0
August 16, 2024 0.02 0.35 0.35 0 0 0 12.50 2.00 2.50 2.50 0 0 0
August 16, 2024 0.01 0.30 0.30 0 0 0 13.00 2.40 3.10 3.10 0 0 0
September 20, 2024 7.05 7.50 7.50 0 0 0 3.00 0 0.17 0.17 0 0 0
September 20, 2024 6.55 7.00 7.00 0 0 0 3.50 0 0.19 0.19 0 0 0
September 20, 2024 6.10 6.55 6.50 0 0 0 4.00 0 0.19 0.19 0 0 0
September 20, 2024 5.60 6.05 6.05 0 4 0 4.50 0 0.20 0.20 0 0 0
September 20, 2024 5.10 5.55 5.55 0 1 0 5.00 0 0.21 0.21 0 60 0
September 20, 2024 4.65 5.10 5.05 0 0 0 5.50 0.01 0.22 0.22 0 1 0
September 20, 2024 4.15 4.60 4.60 0 0 0 6.00 0.01 0.25 0.25 0 0 0
September 20, 2024 3.70 4.15 4.15 0 10 0 6.50 0.01 0.27 0.27 0 10 0
September 20, 2024 3.50 3.90 3.90 0 0 0 6.75 0.01 0.29 0.29 0 0 0
September 20, 2024 3.25 3.70 3.70 0 5 0 7.00 0.01 0.29 0.29 0 0 0
September 20, 2024 3.00 3.45 3.45 0 0 0 7.25 0.01 0.30 0.30 0 0 0
September 20, 2024 2.80 3.25 3.25 0 22 0 7.50 0.02 0.33 0.33 0 0 0
September 20, 2024 2.55 3.10 3.10 0 0 0 7.75 0.04 0.39 0.39 0 0 0
September 20, 2024 2.30 2.90 2.90 0 0 0 8.00 0.07 0.39 0.39 0 0 0
September 20, 2024 2.15 2.50 2.50 0 0 0 8.25 0.11 0.42 0.42 0 0 0
September 20, 2024 1.95 2.30 2.30 0 3 0 8.50 0.15 0.45 0.45 0 0 0
September 20, 2024 1.75 2.10 2.10 0 2 0 8.75 0.18 0.50 0.50 0 0 0
September 20, 2024 1.55 2.00 2.00 0 0 0 9.00 0.25 0.60 0.60 0 6 0
September 20, 2024 1.40 1.80 1.80 0 1 0 9.25 0.30 0.60 0.60 0 0 0
September 20, 2024 1.25 1.60 1.60 0 0 0 9.50 0.38 0.70 0.70 0 0 0
September 20, 2024 1.10 1.40 1.40 0 0 0 9.75 0.45 0.80 0.80 0 5 0
September 20, 2024 0.95 1.30 1.30 0 11 0 10.00 0.55 0.90 0.90 0 0 0
September 20, 2024 0.70 1.00 1.00 0 0 0 10.50 0.80 1.10 1.10 0 0 0
September 20, 2024 0.47 0.80 0.80 0 72 0 11.00 1.05 1.40 1.40 0 0 0
September 20, 2024 0.31 0.60 0.60 0 0 0 11.50 1.40 1.70 1.70 0 0 0
September 20, 2024 0.18 0.50 0.50 0 5 0 12.00 1.75 2.10 2.10 0 0 0
September 20, 2024 0.08 0.43 0.43 0 0 0 12.50 2.15 2.50 2.50 0 0 0
September 20, 2024 0.02 0.33 0.33 0 0 0 13.00 2.60 3.05 3.05 0 0 0
October 18, 2024 2.35 3.00 3.00 0 0 0 8.00 0.10 0.45 0.45 0 0 0
October 18, 2024 2.15 2.70 2.70 0 0 0 8.25 0.15 0.49 0.49 0 0 0
October 18, 2024 2.00 2.40 2.40 0 0 0 8.50 0.17 0.50 0.50 0 0 0
October 18, 2024 1.85 2.20 2.20 0 0 0 8.75 0.21 0.60 0.60 0 0 0
October 18, 2024 1.65 2.10 2.10 0 0 0 9.00 0.27 0.65 0.65 0 0 0
October 18, 2024 1.45 1.90 1.90 0 0 0 9.25 0.35 0.70 0.70 0 0 0
October 18, 2024 1.30 1.70 1.70 0 0 0 9.50 0.42 0.80 0.80 0 0 0
October 18, 2024 1.20 1.60 1.60 0 0 0 9.75 0.50 0.90 0.90 0 0 0
October 18, 2024 1.05 1.40 1.40 0 3 0 10.00 0.60 1.00 1.00 0 0 0
October 18, 2024 0.80 1.20 1.20 0 0 0 10.50 0.85 1.20 1.20 0 0 0
October 18, 2024 0.55 0.90 0.90 0 0 0 11.00 1.10 1.50 1.50 0 0 0
October 18, 2024 0.39 0.80 0.80 0 0 0 11.50 1.45 1.80 1.80 0 0 0
October 18, 2024 0.25 0.60 0.60 0 0 0 12.00 1.80 2.20 2.20 0 0 0
October 18, 2024 0.15 0.50 0.50 0 0 0 12.50 2.15 2.65 2.65 0 0 0
October 18, 2024 0.08 0.45 0.45 0 0 0 13.00 2.60 3.10 3.10 0 0 0
November 15, 2024 1.75 2.20 2.20 0 0 0 9.00 0.35 0.70 0.70 0 0 0
November 15, 2024 1.60 2.00 2.00 0 0 0 9.25 0.41 0.80 0.80 0 0 0
November 15, 2024 1.45 1.90 1.90 0 0 0 9.50 0.47 0.90 0.90 0 0 0
November 15, 2024 1.30 1.70 1.70 0 0 0 9.75 0.60 1.00 1.00 0 0 0
November 15, 2024 1.15 1.60 1.60 0 0 0 10.00 0.70 1.10 1.10 0 0 0
November 15, 2024 0.90 1.30 1.30 0 0 0 10.50 0.90 1.30 1.30 0 0 0
November 15, 2024 0.65 1.10 1.10 0 0 0 11.00 1.20 1.60 1.60 0 0 0
November 15, 2024 0.50 0.90 0.90 0 0 0 11.50 1.50 1.90 1.90 0 0 0
November 15, 2024 0.35 0.70 0.70 0 0 0 12.00 1.85 2.30 2.30 0 0 0
November 15, 2024 0.23 0.60 0.60 0 0 0 12.50 2.15 2.75 2.75 0 0 0
November 15, 2024 0.14 0.50 0.50 0 0 0 13.00 2.55 3.20 3.20 0 0 0
December 20, 2024 6.10 6.65 6.65 0 5 0 4.00 0 0.30 0.30 0 0 0
December 20, 2024 5.65 6.20 6.15 0 0 0 4.50 0.03 0.27 0.27 0 0 0
December 20, 2024 5.15 5.70 5.70 0 0 0 5.00 0.01 0.30 0.30 0 0 0
December 20, 2024 4.70 5.25 5.25 0 0 0 5.50 0.01 0.33 0.33 0 0 0
December 20, 2024 4.25 4.80 4.80 0 3 0 6.00 0.01 0.37 0.37 0 5 0
December 20, 2024 3.80 4.35 4.35 0 15 0 6.50 0.02 0.39 0.39 0 1 0
December 20, 2024 3.40 4.00 4.00 0 7 0 7.00 0.04 0.44 0.44 0 15 0
December 20, 2024 2.95 3.50 3.50 0 0 0 7.50 0.06 0.50 0.50 0 15 0
December 20, 2024 2.55 3.10 3.10 0 70 0 8.00 0.14 0.60 0.60 0 5 0
December 20, 2024 2.20 2.75 2.75 0 0 0 8.50 0.25 0.70 0.70 0 43 0
December 20, 2024 1.85 2.30 2.30 0 110 0 9.00 0.37 0.80 0.80 0 0 0
December 20, 2024 1.55 2.00 2.00 0 6 0 9.50 0.55 1.00 1.00 0 5 0
December 20, 2024 1.45 1.70 1.70 0 2 0 10.00 0.75 1.20 1.20 0 0 0
December 20, 2024 0.80 1.20 1.20 0 18 0 11.00 1.25 1.70 1.70 0 0 0
December 20, 2024 0.42 0.85 0.85 -0.30 11 2 12.00 1.90 2.30 2.30 0 0 0
December 20, 2024 0.20 0.60 0.60 0 5 0 13.00 2.60 3.20 3.20 0 0 0
December 20, 2024 0.06 0.50 0.50 0 1 0 14.00 3.55 4.10 4.10 0 0 0
March 21, 2025 4.35 5.00 5.00 0 0 0 6.00 0.05 0.48 0.48 0 0 0
March 21, 2025 3.90 4.60 4.60 0 0 0 6.50 0.03 0.50 0.50 0 15 0
March 21, 2025 3.50 4.20 4.20 0 500 0 7.00 0.09 0.50 0.50 0 4 0
March 21, 2025 3.10 3.80 3.80 0 0 0 7.50 0.17 0.60 0.60 0 0 0
March 21, 2025 2.70 3.40 3.40 0 18 0 8.00 0.25 0.70 0.70 0 10 0
March 21, 2025 2.35 3.00 3.00 0 4 0 8.50 0.40 0.85 0.85 0 1 0
March 21, 2025 2.10 2.60 2.60 -0.40 20 2 9.00 0.50 1.00 1.00 0 0 0
March 21, 2025 1.80 2.30 2.30 0 0 0 9.50 0.70 1.20 1.20 0 0 0
March 21, 2025 1.50 2.00 2.00 0 68 0 10.00 0.90 1.40 1.40 0 0 0
March 21, 2025 1.00 1.50 1.50 0 6 0 11.00 1.40 1.90 1.90 0 4 0
March 21, 2025 0.70 1.15 1.15 0 100 0 12.00 2.05 2.50 2.50 0 0 0
March 21, 2025 0.40 0.90 0.90 0 2 0 13.00 2.70 3.30 3.30 0 0 0
March 21, 2025 0.20 0.70 0.70 0 100 0 14.00 3.50 4.20 4.20 0 0 0