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.

FIL – Filo Mining Corp.

Last update: November 26, 2022 at 1:32 p.m.   (Real-time)

  • Last price: 18.540
  • Net change: 0.140
  • Bid price: 18.500
  • Ask price: 18.620
  • 30-day historical volatility: 55.69%
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: 237
Volume: 0
Open interest: 377
Volume: 0
December 16, 2022 4.50 4.90 4.90 0 0 0 14.00 0.01 0.37 0.37 0 0 0
December 16, 2022 4.00 4.55 4.55 0 0 0 14.50 0.02 0.25 0.25 0 13 0
December 16, 2022 3.55 4.10 4.10 0 0 0 15.00 0.08 0.35 0.35 0 2 0
December 16, 2022 3.10 3.65 3.65 0 0 0 15.50 0.12 0.41 0.41 0 0 0
December 16, 2022 2.70 3.25 3.25 0 0 0 16.00 0.21 0.48 0.48 0 0 0
December 16, 2022 2.30 2.80 2.80 0 0 0 16.50 0.30 0.55 0.55 0 72 0
December 16, 2022 2.00 2.35 2.35 0 0 0 17.00 0.41 0.75 0.75 0 75 0
December 16, 2022 1.60 2.00 2.00 0 10 0 17.50 0.60 0.90 0.90 0 10 0
December 16, 2022 1.30 1.70 1.70 0 131 0 18.00 0.80 1.15 1.15 0 17 0
January 20, 2023 4.80 5.35 5.35 0 0 0 14.00 0.31 0.60 0.60 0 0 0
January 20, 2023 4.40 4.95 4.95 0 0 0 14.50 0.40 0.70 0.70 0 26 0
January 20, 2023 4.05 4.55 4.55 0 0 0 15.00 0.50 0.75 0.75 0 60 0
January 20, 2023 3.65 4.20 4.20 0 0 0 15.50 0.60 0.90 0.90 0 0 0
January 20, 2023 3.30 3.85 3.85 0 0 0 16.00 0.75 1.00 1.00 0 0 0
January 20, 2023 2.90 3.50 3.50 0 0 0 16.50 0.90 1.15 1.15 0 0 0
January 20, 2023 2.60 3.15 3.15 0 0 0 17.00 1.10 1.35 1.35 0 0 0
January 20, 2023 2.35 2.80 2.80 0 17 0 17.50 1.30 1.60 1.60 0 0 0
January 20, 2023 2.10 2.50 2.50 0 35 0 18.00 1.50 1.80 1.80 0 0 0
February 17, 2023 5.15 5.75 5.75 0 0 0 14.00 0.55 0.90 0.90 0 0 0
February 17, 2023 4.75 5.35 5.35 0 0 0 14.50 0.65 1.00 1.00 0 0 0
February 17, 2023 4.30 5.00 5.00 0 0 0 15.00 0.80 1.15 1.15 0 0 0
February 17, 2023 4.00 4.65 4.65 0 0 0 15.50 0.95 1.30 1.30 0 0 0
February 17, 2023 3.65 4.30 4.30 0 0 0 16.00 1.10 1.45 1.45 0 10 0
February 17, 2023 3.35 3.90 3.90 0 0 0 16.50 1.30 1.65 1.65 0 2 0
February 17, 2023 3.05 3.65 3.65 0 0 0 17.00 1.50 1.85 1.85 0 0 0
February 17, 2023 2.75 3.35 3.35 0 0 0 17.50 1.70 2.10 2.10 0 0 0
February 17, 2023 2.55 3.05 3.05 0 0 0 18.00 1.90 2.30 2.30 0 10 0
March 17, 2023 6.90 7.65 7.65 0 0 0 12.00 0.33 0.70 0.70 0 6 0
March 17, 2023 5.30 6.00 6.00 0 0 0 14.00 0.70 1.15 1.15 0 0 0
March 17, 2023 5.00 5.65 5.65 0 0 0 14.50 0.90 1.25 1.25 0 0 0
March 17, 2023 4.65 5.30 5.30 0 0 0 15.00 1.00 1.45 1.45 0 1 0
March 17, 2023 4.30 5.00 5.00 0 0 0 15.50 1.20 1.60 1.60 0 20 0
March 17, 2023 4.00 4.65 4.65 0 0 0 16.00 1.40 1.80 1.80 0 0 0
March 17, 2023 3.70 4.35 4.35 0 0 0 16.50 1.60 2.05 2.05 0 0 0
March 17, 2023 3.45 4.00 4.00 0 0 0 17.00 1.80 2.20 2.20 0 0 0
March 17, 2023 3.15 3.75 3.75 0 0 0 17.50 2.00 2.40 2.40 0 0 0
March 17, 2023 2.90 3.45 3.45 0 0 0 18.00 2.15 2.65 2.65 0 0 0
March 17, 2023 2.10 2.50 2.50 0 3 0 20.00 3.25 3.80 3.80 0 0 0
April 21, 2023 5.65 6.35 6.35 0 0 0 14.00 1.00 1.45 1.45 0 0 0
April 21, 2023 5.30 6.05 6.05 0 0 0 14.50 1.10 1.60 1.60 0 0 0
April 21, 2023 5.00 5.70 5.70 0 0 0 15.00 1.30 1.75 1.75 0 0 0
April 21, 2023 4.70 5.40 5.40 0 0 0 15.50 1.50 1.95 1.95 0 0 0
April 21, 2023 4.40 5.05 5.05 0 0 0 16.00 1.70 2.15 2.15 0 0 0
April 21, 2023 4.10 4.75 4.75 0 0 0 16.50 1.90 2.35 2.35 0 25 0
April 21, 2023 3.85 4.45 4.45 0 25 0 17.00 2.10 2.60 2.60 0 0 0
April 21, 2023 3.60 4.15 4.15 0 0 0 17.50 2.25 2.85 2.85 0 0 0
April 21, 2023 3.35 3.90 3.90 0 0 0 18.00 2.50 3.05 3.05 0 0 0
May 19, 2023 5.90 6.70 6.70 0 0 0 14.00 1.20 1.65 1.65 0 0 0
May 19, 2023 5.55 6.30 6.30 0 0 0 14.50 1.40 1.85 1.85 0 0 0
May 19, 2023 5.20 6.00 6.00 0 0 0 15.00 1.50 2.00 2.00 0 0 0
May 19, 2023 5.00 5.65 5.65 0 0 0 15.50 1.70 2.20 2.20 0 0 0
May 19, 2023 4.70 5.35 5.35 0 0 0 16.00 1.90 2.40 2.40 0 0 0
May 19, 2023 4.40 5.05 5.05 0 0 0 16.50 2.10 2.65 2.65 0 0 0
May 19, 2023 4.10 4.75 4.75 0 0 0 17.00 2.25 2.90 2.90 0 0 0
May 19, 2023 3.90 4.50 4.50 0 0 0 17.50 2.50 3.10 3.10 0 0 0
May 19, 2023 3.60 4.25 4.25 0 0 0 18.00 2.70 3.35 3.35 0 0 0
June 16, 2023 7.45 8.35 8.35 0 12 0 12.00 0.70 1.20 1.20 0 0 0
June 16, 2023 6.05 6.90 6.90 0 0 0 14.00 1.40 1.85 1.85 0 0 0
June 16, 2023 5.40 6.30 6.30 0 0 0 15.00 1.70 2.20 2.20 0 25 0
June 16, 2023 4.90 5.65 5.65 0 0 0 16.00 2.10 2.70 2.70 0 2 0
June 16, 2023 4.40 5.05 5.05 0 3 0 17.00 2.40 3.15 3.15 0 0 0
June 16, 2023 3.90 4.55 4.55 0 0 0 18.00 2.90 3.65 3.65 0 0 0
June 16, 2023 3.10 3.65 3.65 0 0 0 20.00 4.10 4.75 4.75 0 0 0
September 15, 2023 7.90 8.85 8.85 0 1 0 12.00 1.10 1.60 1.60 0 0 0
September 15, 2023 6.55 7.60 7.60 0 0 0 14.00 1.80 2.30 2.30 0 0 0
September 15, 2023 6.00 7.00 7.00 0 0 0 15.00 2.10 2.85 2.85 0 0 0
September 15, 2023 5.40 6.50 6.50 0 0 0 16.00 2.50 3.30 3.30 0 0 0
September 15, 2023 5.10 5.90 5.90 0 0 0 17.00 3.00 3.80 3.80 0 0 0
September 15, 2023 4.70 5.40 5.40 0 0 0 18.00 3.50 4.30 4.30 0 0 0
September 15, 2023 3.90 4.55 4.55 0 0 0 20.00 4.60 5.40 5.40 0 1 0