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: December 4, 2022 at 7:35 a.m.   (Real-time)

  • Last price: 29.350
  • Net change: 0.060
  • Bid price: 29.240
  • Ask price: 29.450
  • 30-day historical volatility: 31.53%
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: 26,849
Volume: 2,050
Open interest: 4,143
Volume: 25
December 16, 2022 8.15 8.55 8.55 0 0 0 21.00 0 0.12 0.12 0 6 0
December 16, 2022 7.60 8.05 8.05 0 10 0 21.50 0 0.12 0.12 0 26 0
December 16, 2022 7.15 7.55 7.55 0 17 0 22.00 0 0.13 0.13 0 2 0
December 16, 2022 6.65 7.05 7.05 0 0 0 22.50 0 0.13 0.13 0 0 0
December 16, 2022 6.15 6.55 6.55 0 85 0 23.00 0 0.13 0.13 0 10 0
December 16, 2022 5.65 6.05 6.05 0 0 0 23.50 0 0.14 0.14 0 0 0
December 16, 2022 5.15 5.60 5.60 0 0 0 24.00 0.01 0.15 0.15 0 0 0
December 16, 2022 4.65 5.10 5.10 0 0 0 24.50 0.01 0.16 0.16 0 0 0
December 16, 2022 4.20 4.65 4.65 0 26 0 25.00 0.01 0.16 0.16 0 0 0
December 16, 2022 3.20 3.65 3.65 0 30 0 26.00 0.01 0.19 0.19 0 10 0
December 16, 2022 2.34 2.66 2.66 0 20 0 27.00 0.05 0.22 0.22 0 3 0
December 16, 2022 1.48 1.85 1.85 0 1,599 0 28.00 0.18 0.37 0.37 0 15 0
December 16, 2022 0.81 1.03 1.03 0 150 0 29.00 0.46 0.67 0.67 0 30 0
December 16, 2022 0.35 0.51 0.51 0 10,000 0 30.00 0.95 1.12 1.12 0 7 0
December 16, 2022 0.03 0.27 0.27 0 1 0 31.00 1.61 1.89 1.89 0 0 0
December 16, 2022 0 0.15 0.15 0 105 0 32.00 2.55 2.93 2.93 0 16 0
December 16, 2022 0 0.09 0.09 0 1,480 0 33.00 3.50 3.90 3.90 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 34.00 4.50 4.90 4.90 0 0 0
December 16, 2022 0 0.05 0.05 0 1,472 0 35.00 5.50 5.90 5.90 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 36.00 6.50 6.90 6.90 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 38.00 8.50 8.90 8.90 0 0 0
December 16, 2022 0 0.05 0.05 0 2 0 40.00 10.50 10.90 10.90 0 0 0
January 20, 2023 8.20 8.70 8.70 0 0 0 21.00 0.03 0.27 0.27 0 0 0
January 20, 2023 7.75 8.20 8.20 0 0 0 21.50 0.04 0.28 0.28 0 0 0
January 20, 2023 7.25 7.75 7.75 0 0 0 22.00 0.04 0.30 0.30 0 5 0
January 20, 2023 6.80 7.25 7.25 0 0 0 22.50 0.06 0.32 0.32 0 0 0
January 20, 2023 6.50 6.80 6.80 0 0 0 23.00 0.09 0.34 0.34 0 0 0
January 20, 2023 6.05 6.25 6.25 0 0 0 23.50 0.13 0.36 0.36 0 0 0
January 20, 2023 5.55 5.85 5.85 0 22 0 24.00 0.18 0.40 0.40 0 2 0
January 20, 2023 5.10 5.35 5.35 0 0 0 24.50 0.23 0.44 0.44 0 30 0
January 20, 2023 4.70 4.90 4.90 0 0 0 25.00 0.28 0.49 0.49 0 155 0
January 20, 2023 3.80 4.05 4.05 0 0 0 26.00 0.42 0.63 0.63 0 84 0
January 20, 2023 3.05 3.30 3.30 0 20 0 27.00 0.64 0.85 0.85 0 54 0
January 20, 2023 2.29 2.53 2.53 0 41 0 28.00 0.91 1.17 1.17 0 85 0
January 20, 2023 1.67 1.88 1.88 0 69 0 29.00 1.29 1.53 1.53 0 11 0
January 20, 2023 1.16 1.31 1.31 0 2,590 0 30.00 1.78 1.98 1.98 0 45 0
January 20, 2023 0.77 0.92 0.92 0 55 0 31.00 2.35 2.55 2.55 0 60 0
January 20, 2023 0.49 0.64 0.64 0 45 0 32.00 3.05 3.45 3.45 0 112 0
January 20, 2023 0.30 0.45 0.45 0 2,781 0 33.00 3.85 4.20 4.20 0 126 0
January 20, 2023 0.04 0.21 0.21 0 5 0 35.00 5.60 5.95 5.95 0.05 206 10
January 20, 2023 0 0.16 0.16 0 24 0 40.00 10.50 10.90 10.90 0 0 0
January 20, 2023 0 0.13 0.13 0 30 0 45.00 15.50 15.90 15.90 0 0 0
February 17, 2023 8.45 8.70 8.70 0 0 0 21.00 0.12 0.35 0.35 0 0 0
February 17, 2023 8.00 8.25 8.25 0 0 0 21.50 0.15 0.38 0.38 0 0 0
February 17, 2023 7.55 7.80 7.80 0 15 0 22.00 0.18 0.42 0.42 0 0 0
February 17, 2023 7.10 7.35 7.35 0 0 0 22.50 0.22 0.44 0.44 0 0 0
February 17, 2023 6.65 6.90 6.90 0 0 0 23.00 0.27 0.49 0.49 0 0 0
February 17, 2023 6.20 6.45 6.45 0 10 0 23.50 0.33 0.55 0.55 0 0 0
February 17, 2023 5.75 5.95 5.95 0 0 0 24.00 0.41 0.62 0.62 0 0 0
February 17, 2023 5.30 5.60 5.60 0 20 0 24.50 0.48 0.69 0.69 0 0 0
February 17, 2023 4.90 5.15 5.15 0 10 0 25.00 0.58 0.77 0.77 0 0 0
February 17, 2023 4.10 4.35 4.35 0 20 0 26.00 0.78 0.98 0.98 0 1 0
February 17, 2023 3.35 3.65 3.65 0 60 0 27.00 1.07 1.25 1.25 0 50 0
February 17, 2023 2.70 2.85 2.85 0 40 0 28.00 1.42 1.61 1.61 0 1 0
February 17, 2023 2.08 2.28 2.28 0 15 0 29.00 1.91 2.06 2.06 0 0 0
February 17, 2023 1.57 1.74 1.74 0 80 0 30.00 2.37 2.58 2.58 0 24 0
February 17, 2023 1.14 1.29 1.29 0 10 0 31.00 3.00 3.20 3.20 0 30 0
February 17, 2023 0.81 0.96 0.96 0 16 0 32.00 3.60 3.90 3.90 0 0 0
February 17, 2023 0.53 0.68 0.68 0 0 0 33.00 4.40 4.70 4.70 -0.20 0 15
March 17, 2023 9.40 9.90 9.90 0 5 0 20.00 0.19 0.43 0.43 0 0 0
March 17, 2023 8.50 9.00 9.00 0 0 0 21.00 0.26 0.49 0.49 0 0 0
March 17, 2023 8.05 8.50 8.50 0 0 0 21.50 0.35 0.52 0.52 0 0 0
March 17, 2023 7.60 8.05 8.05 0 0 0 22.00 0.40 0.57 0.57 0 0 0
March 17, 2023 7.15 7.60 7.60 0 0 0 22.50 0.45 0.62 0.62 0 0 0
March 17, 2023 6.70 7.10 7.10 0 0 0 23.00 0.51 0.69 0.69 0 0 0
March 17, 2023 6.25 6.65 6.65 0 0 0 23.50 0.59 0.76 0.76 0 1,020 0
March 17, 2023 5.70 6.25 6.25 0 7 0 24.00 0.68 0.83 0.83 0 7 0
March 17, 2023 5.30 5.80 5.80 0 0 0 24.50 0.77 0.93 0.93 0 0 0
March 17, 2023 4.90 5.40 5.40 0 0 0 25.00 0.87 1.02 1.02 0 0 0
March 17, 2023 4.20 4.65 4.65 0 0 0 26.00 1.11 1.28 1.28 0 0 0
March 17, 2023 3.50 3.85 3.85 0 0 0 27.00 1.43 1.59 1.59 0 0 0
March 17, 2023 2.88 3.20 3.20 0 3,016 0 28.00 1.80 1.99 1.99 0 0 0
March 17, 2023 2.29 2.65 2.65 0 0 0 29.00 2.23 2.44 2.44 0 0 0
March 17, 2023 1.87 2.06 2.06 0 63 0 30.00 2.72 2.97 2.97 0 0 0
March 17, 2023 1.42 1.70 1.70 0 0 0 31.00 3.25 3.55 3.55 0 0 0
March 17, 2023 1.09 1.31 1.31 -0.20 1,076 2,050 32.00 3.95 4.20 4.20 0 0 0
March 17, 2023 0.78 0.99 0.99 0 0 0 33.00 4.65 4.95 4.95 0 0 0
March 17, 2023 0.55 0.75 0.75 0 1,292 0 34.00 5.45 5.75 5.75 0 15 0
March 17, 2023 0.41 0.57 0.57 0 0 0 35.00 6.25 6.60 6.60 0 0 0
March 17, 2023 0.28 0.43 0.43 0 0 0 36.00 7.10 7.45 7.45 0 0 0
March 17, 2023 0.10 0.27 0.27 0 0 0 38.00 8.85 9.45 9.45 0 0 0
March 17, 2023 0.02 0.21 0.21 0 17 0 40.00 10.50 11.30 11.30 0 0 0
April 21, 2023 8.30 9.05 9.05 0 0 0 21.00 0.43 0.62 0.62 0 0 0
April 21, 2023 8.00 8.60 8.60 0 0 0 21.50 0.48 0.67 0.67 0 0 0
April 21, 2023 7.65 8.15 8.15 0 0 0 22.00 0.55 0.74 0.74 0 0 0
April 21, 2023 7.25 7.70 7.70 0 0 0 22.50 0.61 0.81 0.81 0 0 0
April 21, 2023 6.80 7.30 7.30 0 0 0 23.00 0.69 0.88 0.88 0 0 0
April 21, 2023 6.40 6.75 6.75 0 0 0 23.50 0.78 0.97 0.97 0 0 0
April 21, 2023 6.00 6.40 6.40 0 0 0 24.00 0.88 1.06 1.06 0 0 0
April 21, 2023 5.55 6.00 6.00 0 0 0 24.50 0.99 1.18 1.18 0 0 0
April 21, 2023 5.20 5.55 5.55 0 0 0 25.00 1.11 1.30 1.30 0 0 0
April 21, 2023 4.45 4.85 4.85 0 0 0 26.00 1.36 1.60 1.60 0 0 0
April 21, 2023 3.75 4.20 4.20 0 0 0 27.00 1.68 1.94 1.94 0 50 0
April 21, 2023 3.20 3.60 3.60 0 0 0 28.00 2.07 2.36 2.36 0 0 0
April 21, 2023 2.64 3.05 3.05 0 0 0 29.00 2.51 2.84 2.84 0 0 0
April 21, 2023 2.16 2.51 2.51 0 209 0 30.00 3.00 3.30 3.30 0 0 0
April 21, 2023 1.80 2.06 2.06 0 3 0 31.00 3.60 3.90 3.90 0 0 0
April 21, 2023 1.44 1.65 1.65 0 0 0 32.00 4.20 4.55 4.55 0 0 0
April 21, 2023 1.12 1.34 1.34 0 0 0 33.00 4.85 5.25 5.25 0 0 0
May 19, 2023 6.45 7.00 7.00 0 0 0 23.50 0.94 1.11 1.11 0 0 0
May 19, 2023 6.10 6.70 6.70 0 0 0 24.00 1.04 1.23 1.23 0 0 0
May 19, 2023 5.70 6.25 6.25 0 0 0 24.50 1.16 1.35 1.35 0 0 0
May 19, 2023 5.35 5.95 5.95 0 0 0 25.00 1.29 1.48 1.48 0 0 0
May 19, 2023 4.65 5.25 5.25 0 0 0 26.00 1.56 1.79 1.79 0 0 0
May 19, 2023 4.00 4.50 4.50 0 0 0 27.00 1.90 2.18 2.18 0 0 0
May 19, 2023 3.40 3.90 3.90 0 0 0 28.00 2.31 2.60 2.60 0 0 0
May 19, 2023 2.92 3.35 3.35 0 0 0 29.00 2.75 3.05 3.05 0 0 0
May 19, 2023 2.43 2.85 2.85 0 0 0 30.00 3.20 3.60 3.60 0 0 0
May 19, 2023 2.08 2.35 2.35 0 0 0 31.00 3.80 4.10 4.10 0 0 0
May 19, 2023 1.71 1.96 1.96 0 0 0 32.00 4.40 4.75 4.75 0 0 0
May 19, 2023 1.38 1.65 1.65 0 0 0 33.00 5.05 5.45 5.45 0 0 0
June 16, 2023 9.55 10.20 10.20 0 5 0 20.00 0.47 0.72 0.72 0 0 0
June 16, 2023 8.65 9.30 9.30 0 0 0 21.00 0.59 0.84 0.84 0 0 0
June 16, 2023 7.90 8.45 8.45 0 0 0 22.00 0.74 0.99 0.99 0 0 0
June 16, 2023 7.10 7.45 7.45 0 0 0 23.00 0.92 1.19 1.19 0 36 0
June 16, 2023 6.25 6.75 6.75 0 0 0 24.00 1.16 1.41 1.41 0 10 0
June 16, 2023 5.55 6.05 6.05 0 0 0 25.00 1.42 1.71 1.71 0 20 0
June 16, 2023 4.90 5.45 5.45 0 0 0 26.00 1.71 2.05 2.05 0 0 0
June 16, 2023 3.70 4.25 4.25 0 0 0 28.00 2.46 2.86 2.86 0 0 0
June 16, 2023 2.71 3.15 3.15 0 0 0 30.00 3.40 3.85 3.85 0 0 0
June 16, 2023 1.95 2.29 2.29 0 22 0 32.00 4.55 4.95 4.95 0 0 0
June 16, 2023 1.06 1.34 1.34 0 43 0 35.00 6.70 7.10 7.10 0 0 0
September 15, 2023 9.85 10.55 10.55 0 0 0 20.00 0.80 1.09 1.09 0 0 0
September 15, 2023 9.05 9.75 9.75 0 0 0 21.00 0.96 1.26 1.26 0 0 0
September 15, 2023 8.10 8.85 8.85 0 0 0 22.00 1.11 1.52 1.52 0 0 0
September 15, 2023 7.35 8.10 8.10 0 0 0 23.00 1.34 1.74 1.74 0 0 0
September 15, 2023 6.95 7.55 7.55 0 0 0 24.00 1.60 2.05 2.05 0 0 0
September 15, 2023 6.25 6.85 6.85 0 12 0 25.00 1.92 2.38 2.38 0 0 0
September 15, 2023 5.60 6.20 6.20 0 0 0 26.00 2.25 2.77 2.77 0 0 0
September 15, 2023 4.30 4.95 4.95 0 0 0 28.00 3.05 3.60 3.60 0 0 0
September 15, 2023 3.25 3.95 3.95 0 0 0 30.00 4.05 4.55 4.55 0 0 0
September 15, 2023 2.45 3.15 3.15 0 0 0 32.00 5.10 5.70 5.70 0 0 0
September 15, 2023 1.55 1.99 1.99 0 0 0 35.00 7.10 7.70 7.70 0 0 0
January 19, 2024 11.85 12.75 12.75 0 0 0 18.00 0.90 1.27 1.27 0 0 0
January 19, 2024 10.25 11.10 11.10 0 19 0 20.00 1.24 1.67 1.67 0 1,060 0
January 19, 2024 8.70 9.50 9.50 0 0 0 22.00 1.70 2.01 2.01 0 311 0
January 19, 2024 7.40 8.15 8.15 0 1 0 24.00 2.25 2.85 2.85 0 34 0
January 19, 2024 6.75 7.55 7.55 0 12 0 25.00 2.50 3.25 3.25 0 40 0
January 19, 2024 4.05 4.80 4.80 0 40 0 30.00 4.80 5.40 5.40 0 2 0
January 19, 2024 2.11 2.90 2.90 0 18 0 35.00 7.50 8.50 8.50 0 4 0
January 19, 2024 1.00 1.50 1.50 0 2 0 40.00 11.25 11.95 11.95 0 2 0
January 19, 2024 0.43 0.86 0.86 0 12 0 45.00 15.60 16.35 16.35 0 0 0
January 17, 2025 12.30 13.35 13.35 0 0 0 18.00 1.80 2.23 2.23 0 0 0
January 17, 2025 10.85 11.95 11.95 0 0 0 20.00 2.20 2.72 2.72 0 0 0
January 17, 2025 9.50 10.60 10.60 0 0 0 22.00 2.90 3.30 3.30 0 280 0
January 17, 2025 8.35 9.50 9.50 0 0 0 24.00 3.60 4.00 4.00 0 0 0
January 17, 2025 7.85 8.90 8.90 0 0 0 25.00 4.00 4.40 4.40 0 44 0
January 17, 2025 5.40 6.60 6.60 0 0 0 30.00 6.20 6.75 6.75 0 0 0
January 17, 2025 3.80 4.60 4.60 0 0 0 35.00 9.10 9.70 9.70 0 2 0
January 17, 2025 2.50 3.30 3.30 0 0 0 40.00 12.20 13.30 13.30 0 0 0