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.

EDV – Endeavour Mining Corporation

Last update: May 28, 2022 at 10:04 a.m.   (Real-time)

  • Last price: 29.400
  • Net change: -0.100
  • Bid price: 29.300
  • Ask price: 29.520
  • 30-day historical volatility: 35.50%
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: 26,901
Volume: 4
Open interest: 1,632
Volume: 0
June 17, 2022 7.20 7.70 7.70 0 41 0 22.00 0 0.22 0.22 0 0 0
June 17, 2022 6.15 6.70 6.70 0 0 0 23.00 0.01 0.24 0.24 0 0 0
June 17, 2022 5.65 6.30 6.30 0 0 0 23.50 0.01 0.24 0.24 0 0 0
June 17, 2022 5.20 5.75 5.75 0 0 0 24.00 0.01 0.25 0.25 0 0 0
June 17, 2022 4.70 5.20 5.20 0 0 0 24.50 0.01 0.25 0.25 0 0 0
June 17, 2022 4.25 4.80 4.80 0 57 0 25.00 0.01 0.26 0.26 0 0 0
June 17, 2022 3.35 3.85 3.85 0 30 0 26.00 0.06 0.32 0.32 0 0 0
June 17, 2022 2.45 2.95 2.95 0 15 0 27.00 0.19 0.44 0.44 0 45 0
June 17, 2022 1.77 2.10 2.10 0 29 0 28.00 0.40 0.66 0.66 0 1 0
June 17, 2022 1.14 1.40 1.40 0 0 0 29.00 0.76 1.00 1.00 0 0 0
June 17, 2022 0.63 0.89 0.89 0 507 0 30.00 1.27 1.54 1.54 0 25 0
June 17, 2022 0.34 0.56 0.56 0 1,327 0 31.00 1.86 2.30 2.30 0 3 0
June 17, 2022 0.12 0.36 0.36 0 523 0 32.00 2.62 3.15 3.15 0 24 0
June 17, 2022 0.02 0.26 0.26 0 234 0 33.00 3.55 4.00 4.00 0 12 0
June 17, 2022 0 0.24 0.24 0 100 0 34.00 4.45 5.00 5.00 0 10 0
June 17, 2022 0.05 0.22 0.22 0 668 0 35.00 5.40 5.90 5.90 0 10 0
June 17, 2022 0 0.25 0.25 0 7,248 0 36.00 6.40 6.90 6.90 0 0 0
June 17, 2022 0 0.22 0.22 0 7 0 37.00 7.35 7.90 7.90 0 0 0
June 17, 2022 0 0.20 0.20 0 82 0 38.00 8.35 8.90 8.90 0 0 0
June 17, 2022 0 0.29 0.29 0 0 0 39.00 9.35 9.90 9.90 0 0 0
June 17, 2022 0 0.28 0.28 0 31 0 40.00 10.35 10.90 10.90 0 0 0
July 15, 2022 5.40 5.95 5.95 0 0 0 24.00 0.11 0.39 0.39 0 0 0
July 15, 2022 4.95 5.45 5.45 0 0 0 24.50 0.13 0.43 0.43 0 0 0
July 15, 2022 4.55 5.00 5.00 0 0 0 25.00 0.24 0.49 0.49 0 0 0
July 15, 2022 3.65 4.15 4.15 0 15 0 26.00 0.39 0.63 0.63 0 0 0
July 15, 2022 2.92 3.35 3.35 0 0 0 27.00 0.58 0.85 0.85 0 0 0
July 15, 2022 2.25 2.61 2.61 0 0 0 28.00 0.87 1.15 1.15 0 0 0
July 15, 2022 1.67 1.97 1.97 0 0 0 29.00 1.27 1.55 1.55 0 0 0
July 15, 2022 1.19 1.46 1.46 0 11 0 30.00 1.75 2.08 2.08 0 0 0
July 15, 2022 0.82 1.06 1.06 0 0 0 31.00 2.35 2.72 2.72 0 10 0
July 15, 2022 0.54 0.77 0.77 0 0 0 32.00 3.00 3.50 3.50 0 0 0
July 15, 2022 0.30 0.57 0.57 0 5 0 33.00 3.80 4.30 4.30 0 0 0
July 15, 2022 0.18 0.42 0.42 0 33 0 34.00 4.65 5.15 5.15 0 0 0
July 15, 2022 0.05 0.34 0.34 0 30 0 35.00 5.60 6.05 6.05 0 0 0
July 15, 2022 0.01 0.28 0.28 0 85 0 36.00 6.50 7.00 7.00 0 0 0
July 15, 2022 0.01 0.25 0.25 0 19 0 37.00 7.45 7.90 7.90 0 0 0
July 15, 2022 0.05 0.22 0.22 0 25 0 38.00 8.45 8.90 8.90 0 0 0
July 15, 2022 0.01 0.20 0.20 0 0 0 39.00 9.45 9.90 9.90 0 0 0
August 19, 2022 5.25 5.75 5.75 0 0 0 24.50 0.44 0.67 0.67 0 0 0
August 19, 2022 4.85 5.30 5.30 0 0 0 25.00 0.52 0.76 0.76 0 0 0
August 19, 2022 4.10 4.50 4.50 0 15 0 26.00 0.69 0.98 0.98 0 0 0
August 19, 2022 3.30 3.75 3.75 0 0 0 27.00 0.97 1.26 1.26 0 22 0
August 19, 2022 2.73 3.10 3.10 0 10 0 28.00 1.32 1.64 1.64 0 1,047 0
August 19, 2022 2.13 2.50 2.50 0 5 0 29.00 1.74 2.09 2.09 0 0 0
August 19, 2022 1.73 2.00 2.00 0 10 0 30.00 2.23 2.62 2.62 0 0 0
August 19, 2022 1.33 1.57 1.57 0 33 0 31.00 2.82 3.25 3.25 0 10 0
August 19, 2022 0.99 1.22 1.22 0 20 0 32.00 3.45 3.90 3.90 0 0 0
August 19, 2022 0.74 0.96 0.96 0 30 0 33.00 4.15 4.70 4.70 0 0 0
August 19, 2022 0.51 0.75 0.75 0 15 4 34.00 4.95 5.45 5.45 0 0 0
August 19, 2022 0.35 0.48 0.48 0 12 0 35.00 5.80 6.35 6.35 0 0 0
August 19, 2022 0.23 0.48 0.48 0 5 0 36.00 6.70 7.20 7.20 0 0 0
August 19, 2022 0.13 0.40 0.40 0 24 0 37.00 7.60 8.10 8.10 0 0 0
August 19, 2022 0.06 0.33 0.33 0 0 0 38.00 8.55 9.05 9.05 0 0 0
August 19, 2022 0.02 0.29 0.29 0 0 0 39.00 9.50 10.00 10.00 0 0 0
September 16, 2022 7.55 8.15 8.15 0 16 0 22.00 0.27 0.56 0.56 0 5 0
September 16, 2022 6.65 7.15 7.15 0 0 0 23.00 0.41 0.69 0.69 0 0 0
September 16, 2022 5.80 6.30 6.30 0 0 0 24.00 0.58 0.86 0.86 0 5 0
September 16, 2022 5.40 5.90 5.90 0 0 0 24.50 0.68 0.97 0.97 0 0 0
September 16, 2022 5.00 5.50 5.50 0 44 0 25.00 0.79 1.08 1.08 0 0 0
September 16, 2022 4.25 4.70 4.70 0 90 0 26.00 1.06 1.34 1.34 0 0 0
September 16, 2022 3.60 4.00 4.00 0 0 0 27.00 1.36 1.69 1.69 0 0 0
September 16, 2022 2.89 3.35 3.35 0 27 0 28.00 1.74 2.13 2.13 0 70 0
September 16, 2022 2.38 2.78 2.78 0 0 0 29.00 2.19 2.58 2.58 0 0 0
September 16, 2022 1.94 2.30 2.30 0 100 0 30.00 2.73 3.15 3.15 0 2 0
September 16, 2022 1.54 1.90 1.90 0 0 0 31.00 3.30 3.80 3.80 0 0 0
September 16, 2022 1.20 1.54 1.54 0 0 0 32.00 4.00 4.45 4.45 0 0 0
September 16, 2022 0.93 1.24 1.24 0 28 0 33.00 4.70 5.20 5.20 0 0 0
September 16, 2022 0.72 0.97 0.97 0 17 0 34.00 5.50 6.00 6.00 0 0 0
September 16, 2022 0.54 0.79 0.79 0 2 0 35.00 6.30 6.85 6.85 0 22 0
September 16, 2022 0.38 0.65 0.65 0 4 0 36.00 7.15 7.75 7.75 0 22 0
September 16, 2022 0.28 0.53 0.53 0 0 0 37.00 8.05 8.55 8.55 0 0 0
September 16, 2022 0.19 0.45 0.45 0 5 0 38.00 8.95 9.45 9.45 0 12 0
September 16, 2022 0.07 0.34 0.34 0 5 0 40.00 10.75 11.35 11.35 0 6 0
October 21, 2022 5.50 6.05 6.05 0 0 0 24.50 0.90 1.19 1.19 0 0 0
October 21, 2022 5.15 5.65 5.65 0 0 0 25.00 1.03 1.33 1.33 0 0 0
October 21, 2022 4.40 4.95 4.95 0 0 0 26.00 1.30 1.64 1.64 0 0 0
October 21, 2022 3.75 4.25 4.25 0 0 0 27.00 1.64 2.01 2.01 0 0 0
October 21, 2022 3.20 3.65 3.65 0 0 0 28.00 2.03 2.50 2.50 0 0 0
October 21, 2022 2.67 3.10 3.10 0 0 0 29.00 2.56 2.98 2.98 0 0 0
October 21, 2022 2.20 2.64 2.64 0 0 0 30.00 3.10 3.50 3.50 0 3 0
October 21, 2022 1.79 2.20 2.20 0 0 0 31.00 3.65 4.10 4.10 0 0 0
October 21, 2022 1.44 1.80 1.80 0 0 0 32.00 4.30 4.80 4.80 0 0 0
October 21, 2022 1.18 1.53 1.53 0 0 0 33.00 5.00 5.50 5.50 0 0 0
October 21, 2022 0.93 1.27 1.27 0 0 0 34.00 5.75 6.30 6.30 0 0 0
October 21, 2022 0.73 1.03 1.03 0 0 0 35.00 6.55 7.10 7.10 0 0 0
October 21, 2022 0.57 0.85 0.85 0 0 0 36.00 7.35 7.95 7.95 0 0 0
October 21, 2022 0.43 0.71 0.71 0 0 0 37.00 8.20 8.80 8.80 0 0 0
October 21, 2022 0.33 0.61 0.61 0 0 0 38.00 9.05 9.70 9.70 0 0 0
November 18, 2022 5.55 6.25 6.25 0 0 0 24.50 1.06 1.38 1.38 0 0 0
November 18, 2022 5.20 5.85 5.85 0 0 0 25.00 1.20 1.53 1.53 0 0 0
November 18, 2022 4.60 5.20 5.20 0 0 0 26.00 1.53 1.88 1.88 0 0 0
November 18, 2022 3.95 4.50 4.50 0 0 0 27.00 1.90 2.26 2.26 0 10 0
November 18, 2022 3.35 3.90 3.90 0 0 0 28.00 2.29 2.70 2.70 0 0 0
November 18, 2022 2.87 3.40 3.40 0 0 0 29.00 2.76 3.20 3.20 0 0 0
November 18, 2022 2.40 2.93 2.93 0 0 0 30.00 3.30 3.75 3.75 0 0 0
November 18, 2022 2.01 2.46 2.46 0 0 0 31.00 3.90 4.35 4.35 0 0 0
November 18, 2022 1.66 2.10 2.10 0 0 0 32.00 4.55 5.00 5.00 0 0 0
November 18, 2022 1.39 1.77 1.77 0 0 0 33.00 5.15 5.70 5.70 0 0 0
November 18, 2022 1.13 1.53 1.53 0 0 0 34.00 5.95 6.50 6.50 0 0 0
December 16, 2022 7.70 8.35 8.35 0 12 0 22.00 0.67 0.96 0.96 0 0 0
December 16, 2022 7.00 7.55 7.55 0 15 0 23.00 0.86 1.15 1.15 0 0 0
December 16, 2022 6.10 6.80 6.80 0 0 0 24.00 1.09 1.40 1.40 0 0 0
December 16, 2022 5.35 6.00 6.00 0 5 0 25.00 1.33 1.72 1.72 0 0 0
December 16, 2022 4.70 5.35 5.35 0 4 0 26.00 1.66 2.08 2.08 0 5 0
December 16, 2022 3.50 4.15 4.15 0 6 0 28.00 2.49 2.84 2.84 0 5 0
December 16, 2022 2.57 3.10 3.10 0 8,000 0 30.00 3.50 3.90 3.90 0 51 0
December 16, 2022 1.84 2.29 2.29 0 90 0 32.00 4.70 5.10 5.10 0 44 0
December 16, 2022 1.54 1.99 1.99 0 1,470 0 33.00 5.35 5.80 5.80 0 0 0
December 16, 2022 1.28 1.70 1.70 0 0 0 34.00 6.10 6.55 6.55 0 0 0
December 16, 2022 1.06 1.45 1.45 0 1,472 0 35.00 6.85 7.45 7.45 0 0 0
December 16, 2022 0.87 1.26 1.26 0 0 0 36.00 7.65 8.25 8.25 0 0 0
December 16, 2022 0.61 0.92 0.92 0 0 0 38.00 9.30 9.95 9.95 0 0 0
December 16, 2022 0.39 0.69 0.69 0 2 0 40.00 11.05 11.75 11.75 0 0 0
January 20, 2023 7.75 8.55 8.55 0 0 0 22.00 0.86 1.19 1.19 0 5 0
January 20, 2023 6.25 7.00 7.00 0 0 0 24.00 1.30 1.71 1.71 0 0 0
January 20, 2023 5.50 6.30 6.30 0 0 0 25.00 1.60 2.01 2.01 0 5 0
January 20, 2023 2.90 3.40 3.40 0 50 0 30.00 3.80 4.20 4.20 0 2 0
January 20, 2023 1.75 2.20 2.20 0 2,780 0 33.00 5.70 6.10 6.10 0 0 0
January 20, 2023 1.24 1.70 1.70 0 5 0 35.00 7.15 7.70 7.70 0 14 0
January 20, 2023 0.52 0.83 0.83 0 24 0 40.00 11.25 11.90 11.90 0 2 0
January 20, 2023 0.18 0.47 0.47 0 15 0 45.00 15.65 16.50 16.50 0 0 0
March 17, 2023 7.95 8.70 8.70 0 0 0 22.00 1.10 1.49 1.49 0 0 0
March 17, 2023 6.35 7.30 7.30 0 0 0 24.00 1.60 2.10 2.10 0 0 0
March 17, 2023 5.75 6.50 6.50 0 0 0 25.00 2.00 2.44 2.44 0 0 0
March 17, 2023 5.10 5.80 5.80 0 0 0 26.00 2.20 2.80 2.80 0 0 0
March 17, 2023 4.00 4.70 4.70 0 4 0 28.00 3.10 3.65 3.65 0 0 0
March 17, 2023 3.05 3.80 3.80 0 0 0 30.00 4.20 4.75 4.75 0 0 0
March 17, 2023 2.27 3.00 3.00 0 0 0 32.00 5.40 5.95 5.95 0 0 0
March 17, 2023 1.80 2.30 2.30 0 1,281 0 34.00 6.70 7.40 7.40 0 0 0
March 17, 2023 1.50 2.00 2.00 0 0 0 35.00 7.40 8.05 8.05 0 0 0
March 17, 2023 1.30 1.80 1.80 0 0 0 36.00 8.15 8.85 8.85 0 0 0
March 17, 2023 0.94 1.40 1.40 0 0 0 38.00 9.75 10.45 10.45 0 0 0
March 17, 2023 0.70 1.12 1.12 0 17 0 40.00 11.45 12.15 12.15 0 0 0
January 19, 2024 8.55 9.70 9.70 0 0 0 22.00 2.20 2.64 2.64 0 113 0
January 19, 2024 7.35 8.50 8.50 0 1 0 24.00 3.00 3.65 3.65 0 2 0
January 19, 2024 6.75 7.90 7.90 0 0 0 25.00 3.40 4.05 4.05 0 2 0
January 19, 2024 4.50 5.30 5.30 0 2 0 30.00 5.70 6.55 6.55 0 2 0
January 19, 2024 2.90 3.70 3.70 0 2 0 35.00 8.80 9.80 9.80 0 2 0
January 19, 2024 1.90 2.40 2.40 0 2 0 40.00 12.20 13.60 13.60 0 2 0
January 19, 2024 1.20 1.70 1.70 0 3 0 45.00 16.45 18.00 18.00 0 0 0