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: September 3, 2025 at 12:29 p.m.   (Real-time)

  • Last price: 8.880
  • Net change: -0.080
  • Bid price: 8.870
  • Ask price: 8.880
  • 30-day historical volatility: 44.95%
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: 4,182
Volume: 220
Open interest: 775
Volume: 0
September 19, 2025 5.35 6.40 6.05 0 0 0 3.00 0 0.07 0.07 0 0 0
September 19, 2025 5.05 5.70 5.55 0 0 0 3.50 0 0.07 0.07 0 0 0
September 19, 2025 4.75 5.45 5.30 0 10 0 3.75 0 0.07 0.07 0 0 0
September 19, 2025 4.55 5.20 5.05 0 0 0 4.00 0 0.06 0.07 0 10 0
September 19, 2025 4.25 4.95 4.80 0 0 0 4.25 0 0.07 0.07 0 0 0
September 19, 2025 4.05 4.70 4.55 0 0 0 4.50 0 0.07 0.07 0 10 0
September 19, 2025 3.75 4.45 4.30 0 0 0 4.75 0 0.07 0.07 0 5 0
September 19, 2025 3.55 4.20 4.05 0 28 0 5.00 0 0.21 0.07 0 0 0
September 19, 2025 3.25 3.95 3.80 0 0 0 5.25 0 0.21 0.07 0 0 0
September 19, 2025 3.05 3.70 3.55 0 6 0 5.50 0 0.07 0.07 0 0 0
September 19, 2025 2.75 3.45 3.30 0 13 0 5.75 0 0.07 0.07 0 0 0
September 19, 2025 2.55 3.20 3.05 0 300 0 6.00 0 0.21 0.07 0 10 0
September 19, 2025 2.25 2.95 2.80 0 0 0 6.25 0 0.07 0.07 0 20 0
September 19, 2025 2.15 2.60 2.55 0 10 0 6.50 0.02 0.08 0.07 0 30 0
September 19, 2025 2.05 2.35 2.30 0 10 0 6.75 0 0.22 0.08 0 0 0
September 19, 2025 1.80 2.00 1.90 -0.20 20 10 7.00 0 0.10 0.09 0 30 0
September 19, 2025 1.60 1.75 1.85 0 10 0 7.25 0.01 0.24 0.10 0 0 0
September 19, 2025 1.35 1.55 1.60 0 41 0 7.50 0.01 0.14 0.13 0 120 0
September 19, 2025 1.05 1.30 1.35 0 24 0 7.75 0.01 0.19 0.15 0 0 0
September 19, 2025 0.85 1.10 1.15 0 381 0 8.00 0.01 0.49 0.20 0 20 0
September 19, 2025 0.65 0.95 0.95 0 57 0 8.25 0.06 0.49 0.26 0 0 0
September 19, 2025 0.50 0.85 0.80 0 13 0 8.50 0.14 0.49 0.33 0 10 0
September 19, 2025 0.38 0.65 0.65 0 0 0 8.75 0.24 0.55 0.43 0 0 0
September 19, 2025 0.26 0.55 0.50 0 66 0 9.00 0.37 0.60 0.60 0 41 0
September 19, 2025 0.16 0.49 0.38 0 0 0 9.25 0.50 0.80 0.75 0 0 0
September 19, 2025 0.08 0.30 0.30 0 0 0 9.50 0.65 1.05 0.90 0 0 0
September 19, 2025 0.02 0.49 0 0 0 0 9.75 0.85 1.25 0 0 0 0
September 19, 2025 0.01 0.49 0 0 0 0 10.00 1.05 1.45 0 0 0 0
October 17, 2025 5.05 5.70 5.55 0 0 0 3.50 0 0.07 0.07 0 0 0
October 17, 2025 4.75 5.45 5.30 0 0 0 3.75 0 0.22 0.07 0 0 0
October 17, 2025 4.55 5.25 5.05 0 0 0 4.00 0 0.08 0.07 0 0 0
October 17, 2025 4.25 4.95 4.80 0 0 0 4.25 0 0.08 0.07 0 0 0
October 17, 2025 4.05 4.75 4.55 0 0 0 4.50 0 0.07 0.07 0 0 0
October 17, 2025 3.75 4.45 4.30 0 0 0 4.75 0 0.08 0.08 0 0 0
October 17, 2025 3.55 4.25 4.10 0 0 0 5.00 0 0.09 0.08 0 20 0
October 17, 2025 3.30 3.95 3.85 0 0 0 5.25 0 0.09 0.08 0 0 0
October 17, 2025 3.05 3.75 3.60 0 0 0 5.50 0 0.22 0.09 0 0 0
October 17, 2025 2.80 3.45 3.35 0 0 0 5.75 0.01 0.10 0.09 0 0 0
October 17, 2025 2.55 3.25 3.10 0 50 0 6.00 0.01 0.12 0.11 0 0 0
October 17, 2025 2.35 3.05 2.85 0 0 0 6.25 0.01 0.23 0.12 0 0 0
October 17, 2025 2.15 2.80 2.65 0 90 0 6.50 0.01 0.15 0.14 0 0 0
October 17, 2025 2.15 2.40 2.40 0 0 0 6.75 0.03 0.19 0.17 0 0 0
October 17, 2025 1.85 2.15 2.20 0 5 0 7.00 0.01 0.20 0.20 0 10 0
October 17, 2025 1.65 1.95 1.80 -0.15 0 100 7.25 0.01 0.49 0.24 0 0 0
October 17, 2025 1.45 1.75 1.75 0 0 0 7.50 0.06 0.49 0.28 0 15 0
October 17, 2025 1.25 1.55 1.55 0 610 0 7.75 0.12 0.49 0.33 0 0 0
October 17, 2025 1.05 1.35 1.40 0 0 0 8.00 0.19 0.49 0.50 0 10 0
October 17, 2025 0.90 1.25 1.20 0 92 0 8.25 0.27 0.55 0.47 0 0 0
October 17, 2025 0.75 1.15 1.05 0 265 0 8.50 0.37 0.65 0.60 0 0 0
October 17, 2025 0.60 0.95 0.90 0 0 0 8.75 0.48 0.85 0.70 0 0 0
October 17, 2025 0.50 0.85 0.80 0 20 0 9.00 0.60 0.95 0.85 0 20 0
October 17, 2025 0.41 0.75 0.65 0 0 0 9.25 0.75 1.10 1.00 0 0 0
October 17, 2025 0.32 0.65 0.55 -0.05 0 105 9.50 0.90 1.25 1.15 0 0 0
October 17, 2025 0.24 0.60 0 0 0 0 9.75 1.05 1.45 0 0 0 0
October 17, 2025 0.18 0.55 0 0 0 0 10.00 1.25 1.65 0 0 0 0
November 21, 2025 5.05 5.75 5.60 0 0 0 3.50 0 0.25 0.10 0 0 0
November 21, 2025 4.75 5.45 5.35 0 0 0 3.75 0 0.11 0.10 0 0 0
November 21, 2025 4.55 5.25 5.10 0 0 0 4.00 0 0.10 0.10 0 0 0
November 21, 2025 4.30 4.95 4.85 0 0 0 4.25 0 0.27 0.11 0 0 0
November 21, 2025 4.05 4.75 4.60 0 0 0 4.50 0 0.12 0.11 0 0 0
November 21, 2025 3.80 4.45 4.40 0 0 0 4.75 0 0.26 0.12 0 0 0
November 21, 2025 3.55 4.25 4.15 0 0 0 5.00 0.01 0.14 0.13 0 0 0
November 21, 2025 3.35 4.05 3.90 0 0 0 5.25 0.01 0.15 0.14 0 0 0
November 21, 2025 3.10 3.75 3.65 0 0 0 5.50 0.01 0.34 0.16 0 0 0
November 21, 2025 2.85 3.55 3.40 0 0 0 5.75 0.01 0.19 0.18 0 0 0
November 21, 2025 2.65 3.35 3.20 0 0 0 6.00 0.12 0.20 0.20 0 4 0
November 21, 2025 2.45 3.05 2.95 0 0 0 6.25 0.05 0.49 0.23 0 0 0
November 21, 2025 2.20 2.85 2.75 0 0 0 6.50 0.08 0.49 0.27 0 0 0
November 21, 2025 2.15 2.50 2.55 0 33 0 6.75 0.12 0.49 0.30 0 0 0
November 21, 2025 1.95 2.30 2.35 0 6 0 7.00 0.17 0.49 0.35 0 0 0
November 21, 2025 1.75 2.15 2.10 0 0 0 7.25 0.22 0.43 0.40 0 100 0
November 21, 2025 1.55 1.95 1.95 0 0 0 7.50 0.15 0.55 0.46 0 20 0
November 21, 2025 1.45 1.75 1.80 0 0 0 7.75 0.22 0.65 0.55 0 0 0
November 21, 2025 1.40 1.65 1.60 0 108 0 8.00 0.31 0.75 0.65 0 0 0
November 21, 2025 1.15 1.50 1.45 0 0 0 8.25 0.41 0.85 0.70 0 0 0
November 21, 2025 0.95 1.35 1.30 0 5 0 8.50 0.55 0.95 0.85 0 0 0
November 21, 2025 0.85 1.25 1.15 0 0 0 8.75 0.65 1.05 1.00 0 0 0
November 21, 2025 0.75 1.10 1.05 0 0 0 9.00 0.80 1.15 1.05 0 0 0
November 21, 2025 0.65 1.00 0.90 0 10 0 9.25 0.95 1.35 1.20 0 0 0
November 21, 2025 0.55 0.90 0.80 0 0 0 9.50 1.15 1.50 1.35 0 0 0
November 21, 2025 0.50 0.80 0 0 0 0 9.75 1.25 1.65 0 0 0 0
November 21, 2025 0.45 0.75 0 0 0 0 10.00 1.45 1.85 0 0 0 0
December 19, 2025 5.35 6.45 6.10 0 0 0 3.00 0 0.12 0.11 0 0 0
December 19, 2025 5.05 5.75 5.65 0 0 0 3.50 0 0.30 0.12 0 0 0
December 19, 2025 4.55 5.25 5.15 0 16 0 4.00 0 0.31 0.12 0 10 0
December 19, 2025 4.05 4.75 4.65 0 0 0 4.50 0.01 0.14 0.14 0 0 0
December 19, 2025 3.60 4.25 4.20 0 0 0 5.00 0.01 0.19 0.17 0 10 0
December 19, 2025 3.15 3.85 3.70 0 136 0 5.50 0.01 0.49 0.21 0 20 0
December 19, 2025 2.95 3.55 3.50 0 0 0 5.75 0.02 0.24 0.24 0 0 0
December 19, 2025 2.70 3.35 3.25 0 73 0 6.00 0.06 0.49 0.27 0 1 0
December 19, 2025 2.50 3.15 3.05 0 0 0 6.25 0.10 0.49 0.31 0 0 0
December 19, 2025 2.40 2.95 2.85 0 35 0 6.50 0.01 0.49 0.35 0 0 0
December 19, 2025 2.20 2.85 2.65 0 0 0 6.75 0.05 0.49 0.40 0 0 0
December 19, 2025 2.00 2.45 2.45 0 66 0 7.00 0.10 0.48 0.45 0 25 0
December 19, 2025 1.85 2.25 2.25 0 0 0 7.25 0.16 0.55 0.55 0 0 0
December 19, 2025 1.65 2.05 2.10 0 40 0 7.50 0.23 0.65 0.60 0 20 0
December 19, 2025 1.50 1.95 1.90 0 0 0 7.75 0.31 0.75 0.70 0 0 0
December 19, 2025 1.30 1.75 1.75 0 31 0 8.00 0.40 0.85 0.75 0 10 0
December 19, 2025 1.20 1.65 1.60 0 0 0 8.25 0.50 0.95 0.85 0 0 0
December 19, 2025 1.10 1.55 1.45 0 10 0 8.50 0.60 1.05 1.00 0 0 0
December 19, 2025 1.00 1.45 1.35 0 0 0 8.75 0.75 1.15 1.10 0 0 0
December 19, 2025 0.80 1.25 1.20 0 44 0 9.00 0.90 1.35 1.25 0 0 0
December 19, 2025 0.70 1.15 1.10 0 0 0 9.25 1.00 1.45 1.35 0 0 0
December 19, 2025 0.70 1.15 1.00 0 0 0 9.50 1.20 1.65 1.50 0 0 0
December 19, 2025 0.60 0.95 0 0 0 0 9.75 1.40 1.80 0 0 0 0
December 19, 2025 0.45 0.70 0 0 0 0 10.00 1.50 1.95 0 0 0 0
January 16, 2026 3.20 3.85 3.75 0 0 0 5.50 0.03 0.29 0.25 0 0 0
January 16, 2026 2.80 3.45 3.35 0 100 0 6.00 0.10 0.49 0.34 0 0 0
January 16, 2026 2.65 3.25 3.15 0 0 0 6.25 0.01 0.39 0.38 0 0 0
January 16, 2026 2.45 3.05 2.95 0 0 0 6.50 0.05 0.49 0.43 0 30 0
January 16, 2026 2.25 2.85 2.75 0 0 0 6.75 0.10 0.50 0.48 0 0 0
January 16, 2026 2.10 2.60 2.55 0 0 0 7.00 0.16 0.55 0.55 0 0 0
January 16, 2026 1.90 2.35 2.40 0 0 0 7.25 0.23 0.65 0.60 0 0 0
January 16, 2026 1.75 2.15 2.20 0 0 0 7.50 0.30 0.75 0.70 0 0 0
January 16, 2026 1.60 2.05 2.05 0 0 0 7.75 0.40 0.85 0.80 0 0 0
January 16, 2026 1.45 1.85 1.90 0 5 0 8.00 0.50 0.95 0.90 0 0 0
January 16, 2026 1.30 1.75 1.75 0 0 0 8.25 0.60 1.05 1.00 0 0 0
January 16, 2026 1.20 1.65 1.60 0 0 0 8.50 0.70 1.15 1.10 0 0 0
January 16, 2026 1.10 1.55 1.50 0 0 0 8.75 0.80 1.25 1.25 0 0 0
January 16, 2026 1.00 1.35 1.35 0 0 0 9.00 1.00 1.45 1.35 0 0 0
January 16, 2026 0.90 1.30 1.25 0 0 0 9.25 1.10 1.55 1.50 0 0 0
January 16, 2026 0.80 1.15 1.15 0 0 0 9.50 1.30 1.75 1.65 0 0 0
January 16, 2026 0.70 1.15 0 0 0 0 9.75 1.50 1.95 0 0 0 0
January 16, 2026 0.60 1.05 0 0 0 0 10.00 1.60 2.05 0 0 0 0
February 20, 2026 2.50 3.15 3.05 0 0 0 6.50 0.27 0.50 0.50 0 0 0
February 20, 2026 2.35 2.90 2.85 0 0 0 6.75 0.33 0.60 0.60 0 0 0
February 20, 2026 2.15 2.80 2.70 0 0 0 7.00 0.40 0.70 0.65 0 0 0
February 20, 2026 2.15 2.45 2.50 0 0 0 7.25 0.48 0.75 0.75 0 0 0
February 20, 2026 1.95 2.35 2.35 0 0 0 7.50 0.55 0.85 0.85 0 0 0
February 20, 2026 1.80 2.15 2.20 0 0 0 7.75 0.60 0.95 0.95 0 0 0
February 20, 2026 1.65 2.05 2.05 0 7 0 8.00 0.75 1.05 1.05 0 0 0
February 20, 2026 1.50 1.85 1.90 0 0 0 8.25 0.80 1.15 1.15 0 0 0
February 20, 2026 1.40 1.75 1.75 0 5 0 8.50 0.90 1.30 1.25 0 0 0
February 20, 2026 1.25 1.65 1.65 0 0 0 8.75 1.05 1.45 1.40 0 0 0
February 20, 2026 1.15 1.55 1.55 0 7 0 9.00 1.20 1.55 1.50 0 0 0
February 20, 2026 1.05 1.45 1.40 0 0 0 9.25 1.35 1.75 1.65 0 0 0
February 20, 2026 0.95 1.35 1.30 0 0 0 9.50 1.45 1.85 1.80 0 0 0
February 20, 2026 0.85 1.25 0 0 0 0 9.75 1.65 2.05 0 0 0 0
February 20, 2026 0.85 1.20 0 0 0 0 10.00 1.80 2.15 0 0 0 0
March 20, 2026 5.35 6.45 6.20 0 0 0 3.00 0 0.14 0.16 0 70 0
March 20, 2026 5.10 5.65 5.70 0 0 0 3.50 0.01 0.40 0.18 0 0 0
March 20, 2026 4.85 5.35 5.20 0 156 0 4.00 0.01 0.41 0.19 0 0 0
March 20, 2026 4.40 4.85 4.75 0 15 0 4.50 0.01 0.42 0.23 0 6 0
March 20, 2026 3.95 4.30 4.35 0 49 0 5.00 0.05 0.49 0.29 0 0 0
March 20, 2026 3.55 3.90 3.90 0 35 0 5.50 0.11 0.49 0.38 0 2 0
March 20, 2026 3.10 3.50 3.50 0 50 0 6.00 0.25 0.49 0.49 0 3 0
March 20, 2026 2.55 3.25 3.15 0 81 0 6.50 0.33 0.60 0.60 0 0 0
March 20, 2026 2.20 2.75 2.75 0.10 298 5 7.00 0.48 0.80 0.75 0 0 0
March 20, 2026 2.05 2.45 2.45 0 25 0 7.50 0.65 0.95 0.95 0 0 0
March 20, 2026 1.75 2.15 2.15 0 40 0 8.00 0.80 1.15 1.15 0 20 0
March 20, 2026 1.55 1.95 1.90 0 2 0 8.50 1.05 1.40 1.35 0 0 0
March 20, 2026 1.25 1.65 1.65 0 42 0 9.00 1.30 1.65 1.65 0 0 0
March 20, 2026 1.15 1.50 1.45 0 0 0 9.50 1.60 1.95 1.95 0 0 0
March 20, 2026 0.95 1.35 1.30 0 13 0 10.00 1.95 2.35 2.25 0 0 0
March 20, 2026 0.50 0.85 0 0 0 0 12.00 3.50 3.80 0 0 0 0
June 19, 2026 4.05 4.45 4.50 0 0 0 5.00 0.12 0.44 0.45 0 0 0
June 19, 2026 3.70 4.10 4.10 0 0 0 5.50 0.22 0.50 0.55 0 0 0
June 19, 2026 3.10 3.70 3.75 0 73 0 6.00 0.35 0.70 0.65 0 1 0
June 19, 2026 2.80 3.35 3.40 0 0 0 6.50 0.48 0.80 0.80 0 0 0
June 19, 2026 2.65 3.00 3.10 0 3 0 7.00 0.60 1.00 1.00 0 12 0
June 19, 2026 2.20 2.85 2.85 0 208 0 7.50 0.80 1.20 1.20 0 0 0
June 19, 2026 2.05 2.45 2.45 0 93 0 8.00 1.05 1.40 1.40 0 10 0
June 19, 2026 1.85 2.25 2.20 0 121 0 8.50 1.30 1.65 1.65 0 0 0
June 19, 2026 1.60 2.00 2.00 0 10 0 9.00 1.55 1.95 1.90 0 0 0
June 19, 2026 1.40 1.80 1.80 0 0 0 9.50 1.85 2.25 2.20 0 0 0
June 19, 2026 1.25 1.65 1.65 0 10 0 10.00 2.20 2.60 2.55 0 20 0
June 19, 2026 0.75 1.15 0 0 0 0 12.00 3.70 4.10 0 0 0 0