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 17, 2025 at 3:55 p.m.   (Real-time)

  • Last price: 8.965
  • Net change: 0.395
  • Bid price: 8.960
  • Ask price: 8.970
  • 30-day historical volatility: 46.19%
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: 5,512
Volume: 172
Open interest: 925
Volume: 30
September 19, 2025 5.90 6.05 5.70 0 0 0 3.00 0 0.04 0.06 0 0 0
September 19, 2025 5.40 5.55 5.20 0 0 0 3.50 0 0.04 0.06 0 0 0
September 19, 2025 5.15 5.30 4.95 0 10 0 3.75 0 0.04 0.06 0 0 0
September 19, 2025 4.90 5.05 4.70 0 0 0 4.00 0 0.04 0.06 0 10 0
September 19, 2025 4.65 4.80 4.45 0 0 0 4.25 0 0.04 0.06 0 0 0
September 19, 2025 4.40 4.55 4.20 0 0 0 4.50 0 0.04 0.06 0 10 0
September 19, 2025 4.15 4.30 3.95 0 0 0 4.75 0 0.04 0.06 0 5 0
September 19, 2025 3.90 4.05 3.70 0 28 0 5.00 0 0.04 0.06 0 0 0
September 19, 2025 3.65 3.80 3.45 0 0 0 5.25 0 0.04 0.06 0 0 0
September 19, 2025 3.40 3.55 3.20 0 6 0 5.50 0 0.04 0.06 0 0 0
September 19, 2025 3.15 3.30 2.95 0 8 0 5.75 0 0.04 0.06 0 0 0
September 19, 2025 2.90 3.05 2.70 0 105 0 6.00 0 0.04 0.06 0 10 0
September 19, 2025 2.65 2.80 2.45 0 0 0 6.25 0 0.04 0.06 0 20 0
September 19, 2025 2.40 2.55 2.20 0 10 0 6.50 0 0.04 0.06 0 30 0
September 19, 2025 2.15 2.30 1.95 0 10 0 6.75 0 0.04 0.06 0 0 0
September 19, 2025 1.90 2.05 1.70 0 20 0 7.00 0 0.04 0.06 0 30 0
September 19, 2025 1.65 1.80 1.40 0 10 0 7.25 0 0.04 0.06 0 0 0
September 19, 2025 1.40 1.55 1.20 0 30 0 7.50 0 0.04 0.14 0 120 0
September 19, 2025 1.15 1.30 0.95 0 24 0 7.75 0 0.05 0.14 0 0 0
September 19, 2025 0.90 1.05 0.65 -0.10 371 1 8.00 0 0.05 0.12 0 20 0
September 19, 2025 0.70 0.80 0.55 0 50 0 8.25 0 0.07 0.49 0 0 0
September 19, 2025 0.20 0.70 0.49 0 43 0 8.50 0 0.49 0.50 0 10 0
September 19, 2025 0 0.50 0.49 0 0 0 8.75 0 0.49 0.55 0 0 0
September 19, 2025 0 0.49 0.50 0 66 0 9.00 0 0.49 0.80 0 41 0
September 19, 2025 0.03 0.16 0.24 0 4 0 9.25 0.31 0.44 0.85 0 0 0
September 19, 2025 0.01 0.10 0.14 0 0 0 9.50 0.50 0.65 1.05 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 9.75 0.75 0.90 1.30 0 0 0
September 19, 2025 0 0.05 0.06 0 0 0 10.00 1.00 1.10 1.55 0 0 0
October 17, 2025 5.40 5.60 5.20 0 0 0 3.50 0 0.07 0.07 0 0 0
October 17, 2025 5.15 5.35 4.95 0 0 0 3.75 0 0.07 0.07 0 0 0
October 17, 2025 4.90 5.10 4.70 0 0 0 4.00 0 0.07 0.07 0 0 0
October 17, 2025 4.65 4.85 4.45 0 0 0 4.25 0 0.07 0.07 0 0 0
October 17, 2025 4.40 4.60 4.20 0 0 0 4.50 0 0.07 0.07 0 0 0
October 17, 2025 4.15 4.35 3.95 0 0 0 4.75 0 0.07 0.07 0 0 0
October 17, 2025 3.90 4.10 3.70 0 0 0 5.00 0 0.07 0.07 0 20 0
October 17, 2025 3.65 3.85 3.45 0 0 0 5.25 0 0.07 0.08 0 0 0
October 17, 2025 3.40 3.60 3.20 0 0 0 5.50 0 0.07 0.08 0 0 0
October 17, 2025 3.15 3.35 2.95 0 0 0 5.75 0 0.08 0.09 0 0 0
October 17, 2025 2.90 3.10 2.75 0 100 0 6.00 0 0.09 0.10 0 0 0
October 17, 2025 2.65 2.85 2.50 0 0 0 6.25 0.01 0.10 0.12 0 0 0
October 17, 2025 2.45 2.65 2.25 0 115 0 6.50 0.01 0.12 0.15 0 0 0
October 17, 2025 2.20 2.40 2.05 0 0 0 6.75 0.01 0.14 0.18 0 0 0
October 17, 2025 2.00 2.20 1.85 0 80 0 7.00 0.03 0.17 0.21 0 10 0
October 17, 2025 1.70 1.95 1.65 0 100 0 7.25 0.01 0.20 0.26 0 0 0
October 17, 2025 1.50 1.75 1.45 0 40 0 7.50 0.03 0.24 0.31 0 15 0
October 17, 2025 1.30 1.55 1.25 0 610 0 7.75 0.08 0.29 0.38 0 0 0
October 17, 2025 1.10 1.40 1.10 0 10 0 8.00 0.14 0.35 0.32 -0.03 34 30
October 17, 2025 0.90 1.20 0.95 0 92 0 8.25 0.21 0.43 0.60 0 0 0
October 17, 2025 0.75 1.05 0.80 0 265 0 8.50 0.30 0.55 0.70 0 5 0
October 17, 2025 0.60 0.90 0.70 0 1 0 8.75 0.41 0.65 0.85 0 0 0
October 17, 2025 0.50 0.75 0.65 0.05 22 27 9.00 0.50 0.75 0.95 0 20 0
October 17, 2025 0.41 0.65 0.48 0 20 0 9.25 0.65 0.90 1.15 0 0 0
October 17, 2025 0.31 0.48 0.41 0 100 0 9.50 0.80 1.05 1.35 0 0 0
October 17, 2025 0.24 0.45 0.36 0 0 0 9.75 1.00 1.25 1.55 0 0 0
October 17, 2025 0.17 0.39 0.31 0 0 0 10.00 1.15 1.50 1.75 0 0 0
November 21, 2025 5.35 5.60 5.25 0 0 0 3.50 0 0.09 0.10 0 0 0
November 21, 2025 5.10 5.35 5.00 0 0 0 3.75 0 0.10 0.10 0 0 0
November 21, 2025 4.85 5.10 4.75 0 0 0 4.00 0 0.10 0.11 0 0 0
November 21, 2025 4.65 4.85 4.50 0 0 0 4.25 0 0.10 0.11 0 0 0
November 21, 2025 4.40 4.60 4.25 0 0 0 4.50 0 0.11 0.12 0 0 0
November 21, 2025 4.15 4.40 4.00 0 0 0 4.75 0 0.12 0.13 0 0 0
November 21, 2025 3.90 4.15 3.80 0 0 0 5.00 0.01 0.13 0.15 0 0 0
November 21, 2025 3.65 3.90 3.55 0 0 0 5.25 0.01 0.13 0.17 0 0 0
November 21, 2025 3.45 3.70 3.35 0 0 0 5.50 0.01 0.15 0.19 0 0 0
November 21, 2025 3.20 3.45 3.10 0 0 0 5.75 0.01 0.19 0.22 0 0 0
November 21, 2025 3.00 3.25 2.90 0 0 0 6.00 0.12 0.22 0.26 0 4 0
November 21, 2025 2.80 3.05 2.70 0 0 0 6.25 0.06 0.25 0.30 0 0 0
November 21, 2025 2.55 2.80 2.50 0 30 0 6.50 0.10 0.29 0.34 0 0 0
November 21, 2025 2.35 2.60 2.30 0 0 0 6.75 0.15 0.33 0.39 0 0 0
November 21, 2025 2.15 2.40 2.10 0 170 0 7.00 0.20 0.38 0.45 0 40 0
November 21, 2025 1.95 2.20 1.90 0 0 0 7.25 0.25 0.44 0.55 0 100 0
November 21, 2025 1.75 2.05 1.75 0 0 0 7.50 0.31 0.50 0.60 0 20 0
November 21, 2025 1.60 1.85 1.60 0 0 0 7.75 0.39 0.60 0.70 0 0 0
November 21, 2025 1.45 1.70 1.60 0.15 61 10 8.00 0.47 0.70 0.80 0 0 0
November 21, 2025 1.25 1.55 1.30 0 0 0 8.25 0.55 0.80 0.90 0 20 0
November 21, 2025 1.15 1.40 1.15 0 160 0 8.50 0.65 0.90 1.05 0 0 0
November 21, 2025 1.00 1.25 1.05 0 0 0 8.75 0.75 1.00 1.20 0 0 0
November 21, 2025 0.85 1.15 0.75 -0.20 100 1 9.00 0.90 1.10 1.35 0 20 0
November 21, 2025 0.80 1.00 0.85 0 10 0 9.25 1.00 1.25 1.50 0 0 0
November 21, 2025 0.70 0.90 0.75 0 0 0 9.50 1.15 1.40 1.65 0 0 0
November 21, 2025 0.60 0.85 0.70 0 0 0 9.75 1.35 1.55 1.85 0 0 0
November 21, 2025 0.50 0.75 0.65 0 100 0 10.00 1.50 1.75 2.05 0 0 0
December 19, 2025 5.85 6.10 5.75 0 0 0 3.00 0 0.11 0.11 0 0 0
December 19, 2025 5.35 5.65 5.25 0 0 0 3.50 0 0.11 0.12 0 0 0
December 19, 2025 4.90 5.15 4.75 0 16 0 4.00 0 0.12 0.14 0 10 0
December 19, 2025 4.40 4.65 4.30 0 0 0 4.50 0.01 0.14 0.16 0 0 0
December 19, 2025 3.95 4.20 3.85 0 0 0 5.00 0.01 0.18 0.21 0 10 0
December 19, 2025 3.50 3.75 3.45 0.05 136 30 5.50 0.02 0.20 0.27 0 20 0
December 19, 2025 3.30 3.55 3.20 0 0 0 5.75 0.05 0.25 0.30 0 0 0
December 19, 2025 3.05 3.35 3.00 0 73 0 6.00 0.09 0.30 0.35 0 1 0
December 19, 2025 2.75 3.10 2.80 0 0 0 6.25 0.01 0.34 0.40 0 0 0
December 19, 2025 2.55 2.95 2.60 0 35 0 6.50 0.05 0.39 0.45 0 0 0
December 19, 2025 2.35 2.75 2.40 0 0 0 6.75 0.10 0.44 0.55 0 0 0
December 19, 2025 2.15 2.55 2.25 0 66 0 7.00 0.16 0.50 0.60 0 25 0
December 19, 2025 1.95 2.35 2.05 0 0 0 7.25 0.22 0.60 0.65 0 0 0
December 19, 2025 1.80 2.20 1.90 0 40 0 7.50 0.29 0.65 0.75 0 20 0
December 19, 2025 1.65 2.00 1.75 0 0 0 7.75 0.38 0.75 0.85 0 0 0
December 19, 2025 1.45 1.85 1.75 0.15 31 20 8.00 0.47 0.85 0.95 0 10 0
December 19, 2025 1.30 1.70 1.45 0 0 0 8.25 0.55 0.95 1.05 0 0 0
December 19, 2025 1.20 1.55 1.35 0 10 0 8.50 0.65 1.05 1.20 0 0 0
December 19, 2025 1.05 1.45 1.25 0 0 0 8.75 0.80 1.15 1.35 0 0 0
December 19, 2025 0.95 1.30 0 0 64 7 9.00 0.90 1.30 1.50 0 10 0
December 19, 2025 0.80 1.20 1.05 0 50 0 9.25 1.05 1.45 1.65 0 0 0
December 19, 2025 0.75 1.10 0.95 0 30 0 9.50 1.20 1.60 1.80 0 0 0
December 19, 2025 0.65 1.00 0.90 0 0 0 9.75 1.35 1.75 2.00 0 0 0
December 19, 2025 0.55 0.90 0.80 0 40 0 10.00 1.55 1.95 2.15 0 0 0
January 16, 2026 3.55 3.80 3.50 0 0 0 5.50 0.05 0.27 0.33 0 0 0
January 16, 2026 3.10 3.40 3.10 0 100 0 6.00 0.13 0.37 0.42 0 0 0
January 16, 2026 2.75 3.20 2.90 0 0 0 6.25 0.03 0.40 0.47 0 0 0
January 16, 2026 2.60 3.00 2.70 0 0 0 6.50 0.08 0.47 0.55 0 30 0
January 16, 2026 2.40 2.85 2.50 0 0 0 6.75 0.14 0.55 0.60 0 0 0
January 16, 2026 2.20 2.65 2.35 0 0 0 7.00 0.20 0.60 0.70 0 0 0
January 16, 2026 2.05 2.45 2.20 0 0 0 7.25 0.27 0.70 0.75 0 0 0
January 16, 2026 1.85 2.30 2.00 0 0 0 7.50 0.35 0.75 0.85 0 0 0
January 16, 2026 1.70 2.15 1.90 0 0 0 7.75 0.44 0.85 0.95 0 0 0
January 16, 2026 1.55 2.00 1.75 0 5 0 8.00 0.50 0.95 1.05 0 0 0
January 16, 2026 1.40 1.85 1.60 0 0 0 8.25 0.60 1.05 1.20 0 0 0
January 16, 2026 1.30 1.70 1.45 0 50 0 8.50 0.75 1.15 1.30 0 0 0
January 16, 2026 1.15 1.60 1.35 0 0 0 8.75 0.85 1.30 1.45 0 0 0
January 16, 2026 1.05 1.45 1.25 0 0 0 9.00 1.00 1.40 1.60 0 0 0
January 16, 2026 0.90 1.35 1.15 0 0 0 9.25 1.15 1.55 1.75 0 0 0
January 16, 2026 0.80 1.25 1.10 0 0 0 9.50 1.30 1.70 1.95 0 0 0
January 16, 2026 0.75 1.15 1.00 0 0 0 9.75 1.45 1.85 2.10 0 0 0
January 16, 2026 0.65 1.10 0.95 0 0 0 10.00 1.60 2.05 2.30 0 0 0
February 20, 2026 2.70 3.15 2.80 0 0 0 6.50 0.31 0.60 0.65 0 0 0
February 20, 2026 2.55 2.95 2.65 0 0 0 6.75 0.37 0.65 0.70 0 0 0
February 20, 2026 2.35 2.80 2.50 0 0 0 7.00 0.44 0.70 0.80 0 0 0
February 20, 2026 2.30 2.60 2.30 0 0 0 7.25 0.50 0.80 0.90 0 0 0
February 20, 2026 2.15 2.45 2.15 0 0 0 7.50 0.60 0.90 1.00 0 0 0
February 20, 2026 1.95 2.30 2.05 0 0 0 7.75 0.70 1.00 1.10 0 0 0
February 20, 2026 1.85 2.15 0 0 17 7 8.00 0.80 1.10 1.20 0 0 0
February 20, 2026 1.70 2.00 1.75 0 0 0 8.25 0.90 1.20 1.35 0 0 0
February 20, 2026 1.55 1.90 1.65 0 7 0 8.50 1.00 1.30 1.50 0 0 0
February 20, 2026 1.45 1.75 1.55 0 0 0 8.75 1.15 1.45 1.60 0 0 0
February 20, 2026 1.35 1.65 0 0 7 7 9.00 1.25 1.55 1.75 0 5 0
February 20, 2026 1.15 1.55 1.35 0 0 0 9.25 1.40 1.70 1.90 0 0 0
February 20, 2026 1.05 1.45 1.25 0 0 0 9.50 1.55 1.85 2.10 0 0 0
February 20, 2026 0.95 1.35 1.15 0 0 0 9.75 1.70 2.05 2.25 0 0 0
February 20, 2026 0.90 1.25 1.10 0 0 0 10.00 1.85 2.20 2.45 0 0 0
March 20, 2026 5.85 6.20 5.80 0 0 0 3.00 0 0.16 0.17 0 70 0
March 20, 2026 5.40 5.70 5.35 0 0 0 3.50 0.01 0.18 0.19 0 0 0
March 20, 2026 4.95 5.25 4.90 0 156 0 4.00 0.01 0.19 0.24 0 0 0
March 20, 2026 4.50 4.80 4.45 0 15 0 4.50 0.05 0.24 0.30 0 6 0
March 20, 2026 4.05 4.40 4.05 0 49 0 5.00 0.07 0.31 0.38 0 0 0
March 20, 2026 3.65 4.00 3.65 0 12 2 5.50 0.15 0.43 0.47 0 2 0
March 20, 2026 3.25 3.60 3.30 0 50 0 6.00 0.25 0.55 0.60 0 3 0
March 20, 2026 2.90 3.25 2.90 0 81 0 6.50 0.32 0.65 0.75 0 0 0
March 20, 2026 2.45 2.90 2.60 0 278 0 7.00 0.50 0.80 0.90 0 0 0
March 20, 2026 2.20 2.60 2.30 0 38 0 7.50 0.70 1.00 1.10 0 0 0
March 20, 2026 2.10 2.45 0 0 0 0 7.75 0.80 1.10 0 0 0 0
March 20, 2026 1.95 2.30 2.00 0 40 0 8.00 0.90 1.20 1.35 0 20 0
March 20, 2026 1.80 2.15 0 0 0 0 8.25 1.00 1.30 0 0 0 0
March 20, 2026 1.70 2.00 1.80 0 2 0 8.50 1.10 1.45 1.60 0 0 0
March 20, 2026 1.55 1.90 0 0 0 0 8.75 1.25 1.55 0 0 0 0
March 20, 2026 1.45 1.80 1.55 0 42 0 9.00 1.40 1.70 1.90 0 0 0
March 20, 2026 1.35 1.70 0 0 0 0 9.25 1.55 1.85 0 0 0 0
March 20, 2026 1.25 1.60 1.40 0 0 0 9.50 1.65 2.00 2.20 0 0 0
March 20, 2026 1.10 1.40 1.25 0 13 0 10.00 2.00 2.30 2.55 0 0 0
March 20, 2026 0.60 0.95 0.85 0 0 0 12.00 3.50 3.85 4.10 0 0 0
June 19, 2026 4.20 4.55 4.25 0 0 0 5.00 0.16 0.48 0.55 0 0 0
June 19, 2026 3.80 4.20 3.85 0 0 0 5.50 0.27 0.60 0.65 0 0 0
June 19, 2026 3.45 3.80 3.55 0.05 70 20 6.00 0.40 0.75 0.80 0 1 0
June 19, 2026 3.00 3.50 3.20 0 10 0 6.50 0.50 0.90 0.95 0 0 0
June 19, 2026 2.70 3.15 2.85 0 103 0 7.00 0.70 1.05 1.15 0 12 0
June 19, 2026 2.40 2.90 2.60 0 353 0 7.50 0.90 1.25 1.35 0 0 0
June 19, 2026 2.20 2.60 2.35 0 126 0 8.00 1.10 1.50 1.60 0 10 0
June 19, 2026 2.00 2.35 2.10 0 296 0 8.50 1.35 1.75 1.90 0 0 0
June 19, 2026 1.75 2.15 1.95 0.05 10 40 9.00 1.65 2.00 2.15 0 0 0
June 19, 2026 1.55 1.95 1.75 0 0 0 9.50 1.95 2.30 2.50 0 0 0
June 19, 2026 1.40 1.75 1.60 0 10 0 10.00 2.25 2.75 2.80 0 40 0
June 19, 2026 0.90 1.25 1.15 0 0 0 12.00 3.75 4.10 4.35 0 6 0
September 18, 2026 3.00 3.40 0 0 0 0 7.00 0.90 1.30 0 0 0 0
September 18, 2026 2.75 3.15 0 0 0 0 7.50 1.10 1.50 0 0 0 0
September 18, 2026 2.50 2.90 0 0 0 0 8.00 1.35 1.75 0 0 0 0
September 18, 2026 2.25 2.65 0 0 0 0 8.50 1.60 2.00 0 0 0 0
September 18, 2026 2.05 2.45 0 0 0 0 9.00 1.85 2.30 0 0 0 0
September 18, 2026 1.85 2.25 0 0 0 0 9.50 2.15 2.60 0 0 0 0
September 18, 2026 1.70 2.10 0 0 0 0 10.00 2.50 2.90 0 0 0 0