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.

EFR – Energy Fuels Inc.

Last update: November 28, 2022 at 10:02 a.m.   (Real-time)

  • Last price: 8.910
  • Net change: -0.240
  • Bid price: 8.910
  • Ask price: 8.920
  • 30-day historical volatility: 51.90%
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: 1,055
Volume: 0
Open interest: 280
Volume: 0
December 16, 2022 3.85 4.05 4.20 0 15 0 5.00 0 0.03 0.08 0 0 0
December 16, 2022 3.35 3.50 3.70 0 0 0 5.50 0 0.03 0.09 0 0 0
December 16, 2022 3.10 3.40 3.45 0 0 0 5.75 0 0.04 0.09 0 0 0
December 16, 2022 2.85 3.00 3.20 0 0 0 6.00 0 0.04 0.06 0 30 0
December 16, 2022 2.60 2.75 3.00 0 0 0 6.25 0 0.05 0.05 0 0 0
December 16, 2022 2.40 2.65 2.75 0 0 0 6.50 0.01 0.05 0.06 0 0 0
December 16, 2022 2.15 2.40 2.50 0 0 0 6.75 0.01 0.06 0.09 0 0 0
December 16, 2022 1.90 2.15 2.25 0 4 0 7.00 0.01 0.07 0.09 0 0 0
December 16, 2022 1.65 1.80 2.00 0 0 0 7.25 0.02 0.08 0.09 0 0 0
December 16, 2022 1.45 1.60 1.80 0 2 0 7.50 0.06 0.13 0.10 0 10 0
December 16, 2022 1.25 1.40 1.55 0 7 0 7.75 0.10 0.17 0.14 0 17 0
December 16, 2022 1.05 1.20 1.35 0 104 0 8.00 0.11 0.22 0.19 0 0 0
December 16, 2022 0.85 1.05 1.15 0 1 0 8.25 0.20 0.27 0.24 0 0 0
December 16, 2022 0.70 0.85 0.95 0 1 0 8.50 0.25 0.37 0.34 0 0 0
December 16, 2022 0.55 0.70 0.80 0 0 0 8.75 0.36 0.46 0.44 0 5 0
December 16, 2022 0.43 0.60 0.65 0 20 0 9.00 0.50 0.60 0.50 0 11 0
December 16, 2022 0.33 0.45 0.50 0 5 0 9.25 0.60 0.75 0.65 0 15 0
December 16, 2022 0.25 0.34 0.44 0 63 0 9.50 0.75 0.90 0.80 0 11 0
December 16, 2022 0.18 0.29 0.34 0 34 0 9.75 0.95 1.10 0.95 0 0 0
December 16, 2022 0.13 0.23 0.29 0 47 0 10.00 1.10 1.30 1.15 0 7 0
December 16, 2022 0.06 0.14 0.19 0 95 0 10.50 1.55 1.75 1.55 0 34 0
December 16, 2022 0.03 0.10 0.10 0 46 0 11.00 2.00 2.25 2.00 0 0 0
December 16, 2022 0.01 0.08 0.09 0 0 0 11.50 2.45 2.70 2.50 0 0 0
December 16, 2022 0.01 0.07 0.07 0 31 0 12.00 2.95 3.20 3.00 0 16 0
December 16, 2022 0 0.05 0.05 0 57 0 13.00 3.95 4.20 3.95 0 0 0
December 16, 2022 0 0.05 0.09 0 120 0 14.00 4.95 5.20 4.95 0 15 0
December 16, 2022 0 0.04 0.09 0 20 0 15.00 5.95 6.20 5.95 0 0 0
December 16, 2022 0 0.04 0.08 0 1 0 16.00 6.95 7.15 6.95 0 0 0
December 16, 2022 0 0.04 0.08 0 0 0 18.00 8.90 9.15 8.95 0 0 0
January 20, 2023 3.40 3.70 3.75 0 0 0 5.50 0.01 0.08 0.09 0 0 0
January 20, 2023 2.95 3.20 3.30 0 0 0 6.00 0.05 0.10 0.09 0 0 0
January 20, 2023 2.70 3.00 3.05 0 0 0 6.25 0.05 0.12 0.12 0 0 0
January 20, 2023 2.50 2.65 2.85 0 0 0 6.50 0.07 0.14 0.14 0 0 0
January 20, 2023 2.30 2.45 2.60 0 0 0 6.75 0.10 0.19 0.19 0 0 0
January 20, 2023 2.10 2.30 2.40 0 0 0 7.00 0.15 0.22 0.24 0 0 0
January 20, 2023 1.90 2.10 2.20 0 0 0 7.25 0.20 0.27 0.24 0 0 0
January 20, 2023 1.70 1.85 2.00 0 0 0 7.50 0.26 0.33 0.30 0 0 0
January 20, 2023 1.50 1.65 1.80 0 0 0 7.75 0.32 0.40 0.39 0 0 0
January 20, 2023 1.35 1.50 1.65 0 4 0 8.00 0.41 0.48 0.45 0 0 0
January 20, 2023 1.20 1.35 1.45 0 0 0 8.25 0.46 0.60 0.55 0 0 0
January 20, 2023 1.05 1.20 1.30 0 0 0 8.50 0.60 0.70 0.65 0 15 0
January 20, 2023 0.90 1.05 1.15 0 0 0 8.75 0.70 0.80 0.75 0 0 0
January 20, 2023 0.75 0.95 1.00 0 15 0 9.00 0.80 0.95 0.85 0 0 0
January 20, 2023 0.65 0.85 0.90 0 3 0 9.25 0.95 1.05 1.00 0 0 0
January 20, 2023 0.55 0.75 0.80 0 0 0 9.50 1.10 1.20 1.10 0 0 0
January 20, 2023 0.50 0.65 0.70 0 24 0 9.75 1.25 1.45 1.30 0 0 0
January 20, 2023 0.41 0.60 0.60 0 12 0 10.00 1.40 1.55 1.45 0 0 0
January 20, 2023 0.30 0.42 0.49 0 0 0 10.50 1.85 1.95 1.80 0 25 0
January 20, 2023 0.20 0.32 0.39 0 9 0 11.00 2.15 2.35 2.20 0 0 0
January 20, 2023 0.16 0.24 0.29 0 18 0 11.50 2.65 2.80 2.65 0 0 0
January 20, 2023 0.11 0.19 0.24 0 13 0 12.00 3.05 3.25 3.10 0 0 0
January 20, 2023 0.05 0.10 0.14 0 10 0 13.00 3.95 4.20 4.00 0 0 0
February 17, 2023 3.05 3.20 3.40 0 0 0 6.00 0.12 0.18 0.19 0 0 0
February 17, 2023 2.65 2.80 2.95 0 0 0 6.50 0.20 0.27 0.24 0 0 0
February 17, 2023 2.45 2.60 2.75 0 0 0 6.75 0.25 0.32 0.29 0 0 0
February 17, 2023 2.25 2.40 2.55 0 0 0 7.00 0.31 0.37 0.34 0 0 0
February 17, 2023 2.05 2.20 2.40 0 0 0 7.25 0.36 0.43 0.44 0 0 0
February 17, 2023 1.90 2.05 2.20 0 0 0 7.50 0.42 0.55 0.49 0 0 0
February 17, 2023 1.70 1.90 2.05 0 0 0 7.75 0.50 0.60 0.55 0 0 0
February 17, 2023 1.55 1.75 1.85 0 0 0 8.00 0.55 0.70 0.65 0 0 0
February 17, 2023 1.40 1.60 1.70 0 0 0 8.25 0.65 0.80 0.75 0 0 0
February 17, 2023 1.30 1.45 1.55 0 0 0 8.50 0.80 0.95 0.85 0 0 0
February 17, 2023 1.15 1.35 1.40 0 0 0 8.75 0.90 1.05 0.95 0 0 0
February 17, 2023 1.05 1.20 1.30 0 15 0 9.00 1.05 1.15 1.10 0 0 0
February 17, 2023 0.90 1.10 1.15 0 0 0 9.25 1.15 1.30 1.20 0 0 0
February 17, 2023 0.80 0.95 1.05 0 0 0 9.50 1.35 1.45 1.35 0 0 0
February 17, 2023 0.70 0.90 0.95 0 0 0 9.75 1.45 1.60 1.50 0 0 0
February 17, 2023 0.65 0.80 0.85 0 30 0 10.00 1.65 1.75 1.65 0 5 0
February 17, 2023 0.50 0.70 0.70 0 0 0 10.50 2.00 2.15 2.00 0 0 0
February 17, 2023 0.40 0.55 0.55 0 0 0 11.00 2.35 2.50 2.40 0 0 0
February 17, 2023 0.32 0.44 0.49 0 0 0 11.50 2.75 2.95 2.80 0 0 0
February 17, 2023 0.26 0.36 0.39 0 0 0 12.00 3.15 3.40 3.25 0 0 0
February 17, 2023 0.16 0.24 0.29 0 0 0 13.00 4.10 4.25 4.10 0 0 0
March 17, 2023 3.95 4.30 4.45 0 10 0 5.00 0.05 0.14 0.14 0 0 0
March 17, 2023 3.50 3.80 4.00 0 10 0 5.50 0.10 0.19 0.19 0 0 0
March 17, 2023 3.10 3.35 3.45 0 0 0 6.00 0.17 0.26 0.25 0 10 0
March 17, 2023 2.70 2.95 3.05 0 0 0 6.50 0.25 0.36 0.35 0 0 0
March 17, 2023 2.50 2.75 2.90 0 0 0 6.75 0.30 0.44 0.44 0 0 0
March 17, 2023 2.30 2.60 2.70 0 2 0 7.00 0.40 0.50 0.49 0 0 0
March 17, 2023 2.15 2.40 2.55 0 0 0 7.25 0.45 0.60 0.55 0 0 0
March 17, 2023 2.00 2.25 2.40 0 2 0 7.50 0.55 0.70 0.65 0 0 0
March 17, 2023 1.85 2.05 2.20 0 0 0 7.75 0.65 0.75 0.70 0 0 0
March 17, 2023 1.70 1.90 2.05 0 0 0 8.00 0.75 0.85 0.80 0 0 0
March 17, 2023 1.55 1.75 1.90 0 0 0 8.25 0.85 0.95 0.90 0 0 0
March 17, 2023 1.45 1.70 1.80 0 3 0 8.50 0.95 1.10 1.05 0 0 0
March 17, 2023 1.35 1.50 1.65 0 0 0 8.75 1.05 1.25 1.15 0 0 0
March 17, 2023 1.20 1.40 1.50 0 18 0 9.00 1.20 1.40 1.30 0 0 0
March 17, 2023 1.10 1.35 1.40 0 0 0 9.25 1.35 1.55 1.45 0 0 0
March 17, 2023 1.00 1.25 1.30 0 0 0 9.50 1.50 1.70 1.55 0 0 0
March 17, 2023 0.90 1.15 1.20 0 0 0 9.75 1.65 1.80 1.75 0 0 0
March 17, 2023 0.85 1.05 1.10 0 1 0 10.00 1.80 1.95 1.90 0 0 0
March 17, 2023 0.70 0.90 0.95 0 0 0 10.50 2.15 2.35 2.20 0 0 0
March 17, 2023 0.55 0.75 0.80 0 27 0 11.00 2.50 2.70 2.60 0 0 0
March 17, 2023 0.45 0.65 0.65 0 0 0 11.50 2.90 3.15 2.95 0 0 0
March 17, 2023 0.36 0.55 0.55 0 26 0 12.00 3.30 3.55 3.35 0 0 0
March 17, 2023 0.25 0.38 0.44 0 10 0 13.00 4.10 4.35 4.25 0 7 0
March 17, 2023 0.16 0.28 0.29 0 5 0 14.00 5.00 5.25 5.15 0 20 0
March 17, 2023 0.10 0.19 0.24 0 25 0 15.00 5.90 6.35 6.15 0 0 0
March 17, 2023 0.07 0.15 0.19 0 0 0 16.00 6.90 7.30 7.10 0 0 0
March 17, 2023 0.03 0.10 0.10 0 11 0 18.00 8.90 9.25 9.05 0 0 0
April 21, 2023 1.90 2.15 2.25 0 0 0 8.00 0.90 1.05 1.00 0 0 0
April 21, 2023 1.80 2.00 2.10 0 0 0 8.25 1.00 1.15 1.10 0 0 0
April 21, 2023 1.65 1.90 2.00 0 0 0 8.50 1.10 1.30 1.25 0 0 0
April 21, 2023 1.55 1.80 1.85 0 0 0 8.75 1.25 1.40 1.35 0 0 0
April 21, 2023 1.45 1.70 1.75 0 0 0 9.00 1.40 1.55 1.50 0 0 0
April 21, 2023 1.30 1.50 1.65 0 0 0 9.25 1.55 1.70 1.60 0 0 0
April 21, 2023 1.20 1.40 1.50 0 0 0 9.50 1.70 1.85 1.75 0 0 0
April 21, 2023 1.15 1.40 1.45 0 0 0 9.75 1.85 2.05 1.90 0 0 0
April 21, 2023 1.05 1.30 1.35 0 1 0 10.00 2.00 2.15 2.05 0 0 0
April 21, 2023 0.90 1.15 1.15 0 0 0 10.50 2.30 2.50 2.40 0 0 0
April 21, 2023 0.75 1.00 1.00 0 0 0 11.00 2.65 2.85 2.75 0 0 0
April 21, 2023 0.65 0.85 0.90 0 0 0 11.50 3.00 3.25 3.15 0 0 0
April 21, 2023 0.55 0.75 0.80 0 0 0 12.00 3.40 3.65 3.55 0 0 0
May 19, 2023 2.05 2.35 2.40 0 0 0 8.00 1.00 1.20 1.15 0 0 0
May 19, 2023 1.95 2.15 2.30 0 0 0 8.25 1.15 1.30 1.25 0 0 0
May 19, 2023 1.80 2.10 2.15 0 0 0 8.50 1.25 1.45 1.40 0 0 0
May 19, 2023 1.70 1.90 2.05 0 0 0 8.75 1.40 1.55 1.50 0 0 0
May 19, 2023 1.60 1.85 1.95 0 0 0 9.00 1.50 1.70 1.65 0 0 0
May 19, 2023 1.50 1.75 1.85 0 0 0 9.25 1.65 1.85 1.80 0 0 0
May 19, 2023 1.40 1.65 1.70 0 0 0 9.50 1.80 1.95 1.90 0 0 0
May 19, 2023 1.30 1.55 1.65 0 0 0 9.75 1.95 2.15 2.05 0 0 0
May 19, 2023 1.20 1.45 1.50 0 0 0 10.00 2.10 2.35 2.25 0 0 0
May 19, 2023 1.05 1.30 1.35 0 0 0 10.50 2.45 2.70 2.55 0 0 0
May 19, 2023 0.90 1.10 1.20 0 0 0 11.00 2.80 3.05 2.90 0 0 0
May 19, 2023 0.80 1.05 1.05 0 0 0 11.50 3.10 3.40 3.30 0 0 0
May 19, 2023 0.70 0.90 0.95 0 0 0 12.00 3.50 3.80 3.65 0 0 0
June 16, 2023 4.15 4.40 4.60 0 0 0 5.00 0.21 0.30 0.30 0 0 0
June 16, 2023 3.80 4.10 4.20 0 0 0 5.50 0.30 0.40 0.40 0 0 0
June 16, 2023 3.40 3.65 3.85 0 15 0 6.00 0.41 0.55 0.55 0 0 0
June 16, 2023 3.05 3.30 3.45 0 0 0 6.50 0.55 0.70 0.70 0 0 0
June 16, 2023 2.75 3.00 3.15 0 0 0 7.00 0.70 0.85 0.85 0 1 0
June 16, 2023 2.45 2.70 2.85 0 0 0 7.50 0.90 1.05 1.05 0 0 0
June 16, 2023 2.20 2.45 2.55 0 0 0 8.00 1.10 1.30 1.25 0 0 0
June 16, 2023 1.95 2.20 2.30 0 15 0 8.50 1.35 1.50 1.45 0 0 0
June 16, 2023 1.75 2.00 2.05 0 1 0 9.00 1.65 1.80 1.75 0 0 0
June 16, 2023 1.55 1.80 1.85 0 15 0 9.50 1.90 2.10 2.05 0 0 0
June 16, 2023 1.35 1.60 1.70 0 20 0 10.00 2.25 2.45 2.35 0 25 0
June 16, 2023 1.05 1.25 1.35 0 2 0 11.00 2.90 3.15 3.00 0 0 0
June 16, 2023 0.80 1.05 1.10 0 0 0 12.00 3.60 3.85 3.75 0 0 0
June 16, 2023 0.65 0.85 0.90 0 2 0 13.00 4.45 4.70 4.60 0 0 0
June 16, 2023 0.55 0.70 0.75 0 0 0 14.00 5.35 5.60 5.45 0 0 0
September 15, 2023 3.65 4.00 4.10 0 0 0 6.00 0.55 0.80 0.80 0 0 0
September 15, 2023 3.35 3.65 3.85 0 0 0 6.50 0.75 1.00 0.95 0 0 0
September 15, 2023 3.05 3.35 3.55 0 0 0 7.00 0.95 1.20 1.15 0 0 0
September 15, 2023 2.80 3.10 3.25 0 0 0 7.50 1.15 1.40 1.35 0 0 0
September 15, 2023 2.55 2.85 2.95 0 0 0 8.00 1.40 1.65 1.60 0 1 0
September 15, 2023 2.30 2.60 2.75 0 0 0 8.50 1.65 1.90 1.85 0 0 0
September 15, 2023 2.10 2.40 2.50 0 0 0 9.00 1.90 2.15 2.10 0 0 0
September 15, 2023 1.90 2.20 2.30 0 0 0 9.50 2.20 2.45 2.40 0 0 0
September 15, 2023 1.75 2.00 2.10 0 0 0 10.00 2.50 2.80 2.70 0 0 0
September 15, 2023 1.45 1.70 1.80 0 0 0 11.00 3.20 3.45 3.40 0 0 0
September 15, 2023 1.15 1.45 1.55 0 5 0 12.00 3.90 4.25 4.10 0 0 0
September 15, 2023 0.80 1.10 1.20 0 3 0 14.00 5.50 5.85 5.75 0 0 0