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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

LUG – Lundin Gold Inc.

Last update: December 18, 2025 at 1:22 p.m.   (Real-time)

  • Last price: 114.440
  • Net change: 1.100
  • Bid price: 114.320
  • Ask price: 114.470
  • 30-day historical volatility: 47.37%
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: 3,191
Volume: 10
Open interest: 2,286
Volume: 20
December 19, 2025 62.35 66.45 65.95 0 0 0 50.00 0 0.49 0.49 0 10 0
December 19, 2025 57.35 61.45 60.95 0 0 0 55.00 0 0.49 0.49 0 0 0
December 19, 2025 56.35 60.45 59.95 0 0 0 56.00 0 0.49 0.49 0 0 0
December 19, 2025 54.35 58.45 57.95 0 0 0 58.00 0 0.49 0.49 0 0 0
December 19, 2025 52.35 56.45 55.95 0 0 0 60.00 0 0.49 0.49 0 0 0
December 19, 2025 51.05 53.85 52.95 0 0 0 62.00 0 0.49 0.49 0 2 0
December 19, 2025 49.25 51.85 50.95 0 0 0 64.00 0 0.49 0.49 0 1 0
December 19, 2025 48.25 50.85 49.95 0 0 0 65.00 0 0.49 0.49 0 0 0
December 19, 2025 47.20 49.85 48.95 0 0 0 66.00 0 0.49 0.49 0 1 0
December 19, 2025 45.20 47.85 46.95 0 0 0 68.00 0 0.49 0.49 0 1 0
December 19, 2025 43.20 45.85 44.95 0 0 0 70.00 0 0.49 0.49 0 1 0
December 19, 2025 41.20 43.85 42.95 0 0 0 72.00 0 0.49 0.49 0 0 0
December 19, 2025 39.05 41.85 40.95 0 0 0 74.00 0 0.49 0.49 0 0 0
December 19, 2025 38.05 40.85 39.95 0 0 0 75.00 0 0.49 0.49 0 0 0
December 19, 2025 37.25 39.85 38.95 0 319 0 76.00 0 0.49 0.49 0 0 0
December 19, 2025 35.25 37.85 36.95 0 0 0 78.00 0 0.49 0.49 0 0 0
December 19, 2025 33.25 35.85 34.95 0 0 0 80.00 0 0.49 0.49 0 0 0
December 19, 2025 31.25 33.85 32.95 0 0 0 82.00 0 0.49 0.49 0 0 0
December 19, 2025 29.25 31.85 30.95 0 0 0 84.00 0 0.49 0.49 0 1 0
December 19, 2025 28.25 30.85 29.95 0 0 0 85.00 0 0.49 0.49 0 7 0
December 19, 2025 27.25 29.85 28.95 0 0 0 86.00 0 0.49 0.49 0 4 0
December 19, 2025 25.25 27.85 26.95 0 0 0 88.00 0 0.49 0.49 0 112 0
December 19, 2025 23.25 25.85 24.95 0 0 0 90.00 0 0.49 0.49 0 15 0
December 19, 2025 21.25 23.85 23.10 0 0 0 92.00 0 0.49 0.49 0 0 0
December 19, 2025 19.50 21.40 20.50 0 0 0 94.00 0 0.49 0.49 0 90 0
December 19, 2025 17.50 19.40 18.50 0 0 0 96.00 0 0.49 0.49 0 2 0
December 19, 2025 15.50 17.40 16.50 0 0 0 98.00 0 0.49 0.49 0 3 0
December 19, 2025 13.50 15.40 14.50 0 0 0 100.00 0 0.49 0.49 0 12 0
December 19, 2025 8.90 10.00 9.20 0 1 0 105.00 0 0.49 0.49 0 2 0
December 19, 2025 4.30 5.00 4.00 -0.60 12 10 110.00 0 0.50 0.90 0 18 0
December 19, 2025 1.00 1.50 1.70 0 370 0 115.00 1.50 2.00 3.25 0 39 0
December 19, 2025 0 0.50 0.60 0 1,070 0 120.00 5.20 6.30 7.40 0 0 0
December 19, 2025 0 0.49 0.49 0 28 0 125.00 10.00 11.20 12.60 0 10 0
December 19, 2025 0 0.49 0.49 0 0 0 130.00 14.65 16.60 17.50 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 135.00 19.60 21.60 22.95 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 140.00 24.15 26.80 27.95 0 0 0
January 16, 2026 56.35 60.90 60.05 0 0 0 56.00 0 0.49 0.49 0 0 0
January 16, 2026 54.45 58.95 58.05 0 0 0 58.00 0 0.49 0.49 0 0 0
January 16, 2026 52.45 56.95 56.05 0 0 0 60.00 0 0.49 0.49 0 0 0
January 16, 2026 51.05 53.95 53.00 0 0 0 62.00 0 0.49 0.49 0 0 0
January 16, 2026 49.15 51.95 51.05 0 0 0 64.00 0 0.49 0.49 0 0 0
January 16, 2026 47.15 49.95 49.05 0 0 0 66.00 0 0.49 0.49 0 0 0
January 16, 2026 45.15 47.95 47.05 0 0 0 68.00 0 0.49 0.49 0 0 0
January 16, 2026 43.45 45.95 45.05 0 0 0 70.00 0 0.49 0.49 0 2 0
January 16, 2026 41.45 43.95 43.05 0 0 0 72.00 0 0.49 0.49 0 2 0
January 16, 2026 39.45 41.95 41.15 0 0 0 74.00 0 0.49 0.49 0 1 0
January 16, 2026 37.45 39.95 39.15 0 0 0 76.00 0 0.49 0.49 0 1 0
January 16, 2026 35.45 38.05 37.15 0 0 0 78.00 0 0.49 0.49 0 10 0
January 16, 2026 33.45 36.00 35.15 0 155 0 80.00 0 0.49 0.49 0 10 0
January 16, 2026 31.25 34.00 33.20 0 0 0 82.00 0 0.49 0.49 0 0 0
January 16, 2026 29.55 32.05 31.25 0 0 0 84.00 0 0.49 0.49 0 0 0
January 16, 2026 27.55 30.05 29.30 0 0 0 86.00 0 0.49 0.49 0 20 0
January 16, 2026 25.35 28.10 27.35 0 0 0 88.00 0 0.49 0.50 0 6 0
January 16, 2026 23.45 26.15 25.40 0 0 0 90.00 0 0.50 0.60 0 3 0
January 16, 2026 21.55 24.25 23.50 0 4 0 92.00 0.10 0.50 0.70 0 23 0
January 16, 2026 20.10 21.90 21.30 0 0 0 94.00 0.20 0.60 0.80 0 9 0
January 16, 2026 18.30 20.05 19.50 0 18 0 96.00 0.50 0.75 1.00 0 1 0
January 16, 2026 16.50 18.25 17.70 0 10 0 98.00 0.60 0.95 1.20 0 0 0
January 16, 2026 14.70 16.55 16.00 0 0 0 100.00 0.80 1.25 1.50 0 29 0
January 16, 2026 10.70 12.50 12.10 0 34 0 105.00 1.70 2.20 2.90 0 100 0
January 16, 2026 7.60 8.75 8.50 0 5 0 110.00 3.15 3.90 4.50 0 1 0
January 16, 2026 5.10 5.85 5.80 0 0 0 115.00 5.30 6.50 7.20 0 2 0
January 16, 2026 3.30 3.90 4.00 0 220 0 120.00 8.35 9.50 10.40 0 0 0
January 16, 2026 2.10 2.50 2.85 0 0 0 125.00 11.70 13.60 14.50 0 0 0
January 16, 2026 1.20 1.70 1.70 0 1 0 130.00 15.90 17.80 18.70 0 0 0
January 16, 2026 0.75 1.20 1.20 0 33 0 135.00 20.10 22.90 23.55 0 0 0
January 16, 2026 0.44 0.80 0.90 0 0 0 140.00 24.70 27.35 28.40 0 0 0
February 20, 2026 45.55 48.10 47.25 0 0 0 68.00 0 0.49 0.49 0 0 0
February 20, 2026 43.65 46.15 45.35 0 0 0 70.00 0 0.49 0.49 0 0 0
February 20, 2026 41.65 44.25 43.35 0 0 0 72.00 0 0.49 0.49 0 0 0
February 20, 2026 39.75 42.20 41.45 0 0 0 74.00 0 0.50 0.50 0 1 0
February 20, 2026 37.75 40.30 39.50 0 0 0 76.00 0 0.50 0.50 0 0 0
February 20, 2026 35.85 38.35 37.55 0 0 0 78.00 0.10 0.50 0.60 0 0 0
February 20, 2026 33.95 36.45 35.70 0 0 0 80.00 0.12 0.60 0.70 0 0 0
February 20, 2026 32.05 34.55 33.80 0 0 0 82.00 0.23 0.70 0.80 0 0 0
February 20, 2026 30.15 32.70 31.95 0 0 0 84.00 0.40 0.80 0.90 0 2 0
February 20, 2026 28.35 30.85 30.05 0 0 0 86.00 0.50 0.95 1.10 0 2 0
February 20, 2026 26.55 29.00 28.35 0 2 0 88.00 0.70 1.15 1.30 0 0 0
February 20, 2026 24.75 27.25 26.55 0 0 0 90.00 0.90 1.40 1.50 0 0 0
February 20, 2026 22.95 25.55 24.85 0 0 0 92.00 1.15 1.60 1.70 0 1 0
February 20, 2026 21.20 23.85 23.15 0 0 0 94.00 1.45 1.90 2.10 0 0 0
February 20, 2026 19.80 21.80 21.10 0 0 0 96.00 1.85 2.20 2.40 0 10 0
February 20, 2026 18.25 20.20 19.50 0 0 0 98.00 2.15 2.90 3.00 0 10 0
February 20, 2026 16.75 18.60 18.00 0 0 0 100.00 2.65 3.10 3.40 0 10 0
February 20, 2026 13.30 15.00 14.50 0 0 0 105.00 4.20 4.50 4.75 -0.25 10 20
February 20, 2026 10.40 12.05 12.10 0 2 0 110.00 6.00 6.70 7.30 0 0 0
February 20, 2026 8.25 9.20 8.90 0 0 0 115.00 8.50 9.20 9.90 0 0 0
February 20, 2026 6.20 7.10 7.00 0 0 0 120.00 11.05 12.55 13.30 0 0 0
February 20, 2026 4.80 5.30 5.20 0 0 0 125.00 14.45 16.00 16.80 0 0 0
February 20, 2026 3.55 4.10 4.10 0 0 0 130.00 18.20 19.80 20.60 0 0 0
February 20, 2026 2.65 3.20 3.20 0 10 0 135.00 21.85 24.15 25.05 0 0 0
February 20, 2026 2.00 2.40 2.40 0 0 0 140.00 26.15 28.65 29.35 0 0 0
March 20, 2026 62.45 66.65 66.15 0 0 0 50.00 0 0.49 0.49 0 0 0
March 20, 2026 57.55 61.65 61.15 0 0 0 55.00 0 0.49 0.49 0 0 0
March 20, 2026 52.55 56.75 56.25 0 0 0 60.00 0 0.49 0.49 0 0 0
March 20, 2026 48.35 51.30 50.40 0 0 0 65.00 0 0.49 0.49 0 0 0
March 20, 2026 43.75 46.45 45.60 0 0 0 70.00 0 0.50 0.60 0 0 0
March 20, 2026 38.75 41.70 40.80 0 0 0 75.00 0.30 0.80 0.80 0 25 0
March 20, 2026 38.05 40.70 39.90 0 0 0 76.00 0.30 0.80 0.90 0 2 0
March 20, 2026 36.15 38.80 38.00 0 0 0 78.00 0.50 1.00 1.00 0 2 0
March 20, 2026 34.05 37.00 36.10 0 0 0 80.00 0.60 1.10 1.20 0 500 0
March 20, 2026 32.45 35.10 34.30 0 5 0 82.00 0.80 1.30 1.40 0 3 0
March 20, 2026 30.65 33.30 32.50 0 0 0 84.00 1.00 1.50 1.60 0 1 0
March 20, 2026 29.75 32.40 31.60 0 0 0 85.00 1.10 1.60 1.70 0 0 0
March 20, 2026 28.85 31.50 30.70 0 0 0 86.00 1.20 1.70 1.80 0 1 0
March 20, 2026 27.05 29.80 29.00 0 0 0 88.00 1.40 1.90 2.10 0 0 0
March 20, 2026 25.35 28.00 27.30 0 750 0 90.00 1.70 2.20 2.40 0 0 0
March 20, 2026 23.65 26.35 25.60 0 0 0 92.00 2.10 2.90 2.90 0 0 0
March 20, 2026 21.75 24.70 24.00 0 0 0 94.00 2.30 3.10 3.30 0 0 0
March 20, 2026 21.25 23.90 23.20 0 0 0 95.00 2.50 3.30 3.50 0 0 0
March 20, 2026 20.45 23.10 22.00 0 0 0 96.00 2.70 3.50 3.80 0 0 0
March 20, 2026 19.10 21.10 20.50 0 0 0 98.00 3.20 4.00 4.30 0 0 0
March 20, 2026 17.60 19.60 19.00 0 10 0 100.00 3.70 4.50 4.90 0 0 0
March 20, 2026 14.30 16.30 15.80 0 0 0 105.00 5.20 6.40 6.90 0 0 0
March 20, 2026 11.40 13.40 13.10 0 0 0 110.00 7.40 8.60 9.20 0 0 0
March 20, 2026 9.40 10.60 10.40 0 0 0 115.00 10.10 12.10 12.40 0 0 0
March 20, 2026 7.40 8.60 8.40 0 0 0 120.00 12.75 14.70 15.50 0 0 0
March 20, 2026 5.80 7.00 6.90 0 0 0 125.00 16.15 18.10 18.90 0 0 0
March 20, 2026 4.70 5.50 5.40 0 0 0 130.00 19.85 21.80 23.20 0 0 0
March 20, 2026 3.70 4.50 4.40 0 0 0 135.00 23.35 26.30 27.20 0 0 0
March 20, 2026 2.90 3.70 3.60 0 11 0 140.00 27.55 30.50 31.40 0 0 0
April 17, 2026 30.70 33.70 32.90 0 0 0 84.00 1.50 2.00 2.10 0 0 0
April 17, 2026 29.00 32.00 31.20 0 0 0 86.00 1.80 2.30 2.40 0 0 0
April 17, 2026 27.30 30.30 29.50 0 0 0 88.00 2.10 2.90 2.90 0 0 0
April 17, 2026 25.65 28.60 27.90 0 0 0 90.00 2.30 3.10 3.30 0 1 0
April 17, 2026 24.05 27.00 26.30 0 0 0 92.00 2.70 3.50 3.70 0 7 0
April 17, 2026 22.45 25.40 24.80 0 0 0 94.00 3.10 3.90 4.20 0 0 0
April 17, 2026 20.95 23.90 23.30 0 0 0 96.00 3.60 4.40 4.70 0 0 0
April 17, 2026 20.00 22.00 21.40 0 0 0 98.00 4.20 5.00 5.30 0 2 0
April 17, 2026 18.60 20.60 20.00 0 3 0 100.00 4.80 5.60 6.30 0 0 0
April 17, 2026 15.45 17.40 17.00 0 0 0 105.00 6.50 7.70 8.20 0 0 0
April 17, 2026 12.70 14.70 14.40 0 0 0 110.00 8.80 10.00 10.60 0 0 0
April 17, 2026 10.40 12.40 12.10 0 0 0 115.00 11.15 13.10 13.70 0 0 0
April 17, 2026 8.80 10.00 9.80 0 0 0 120.00 14.15 16.10 16.80 0 0 0
April 17, 2026 7.20 8.40 8.20 0 0 0 125.00 17.45 19.40 20.20 0 0 0
April 17, 2026 5.80 7.00 6.90 0 0 0 130.00 20.55 23.50 24.40 0 0 0
April 17, 2026 4.90 5.70 5.60 0 0 0 135.00 24.45 27.40 28.30 0 0 0
April 17, 2026 3.90 4.70 4.70 0 0 0 140.00 28.55 31.50 32.40 0 0 0
May 15, 2026 23.40 26.40 25.80 0 0 0 94.00 4.10 4.90 5.20 0 0 0
May 15, 2026 22.00 25.00 24.40 0 0 0 96.00 4.70 5.50 5.80 0 0 0
May 15, 2026 20.60 23.60 23.10 0 0 0 98.00 5.10 6.30 6.70 0 0 0
May 15, 2026 19.80 21.80 21.30 0 0 0 100.00 5.80 7.00 7.40 0 0 0
May 15, 2026 16.80 18.80 18.40 0 0 0 105.00 7.80 9.00 9.50 0 0 0
May 15, 2026 14.20 16.20 15.90 0 0 0 110.00 10.10 12.10 12.40 0 0 0
May 15, 2026 12.00 14.00 13.70 0 0 0 115.00 12.50 14.50 15.20 0 0 0
May 15, 2026 10.10 12.10 12.10 0 0 0 120.00 15.50 17.50 18.20 0 0 0
May 15, 2026 8.70 9.90 9.80 0 10 0 125.00 18.80 20.80 21.60 0 0 0
May 15, 2026 7.30 8.50 8.40 0 6 0 130.00 21.85 24.80 25.70 0 0 0
May 15, 2026 6.10 7.30 7.20 0 0 0 135.00 25.65 28.60 29.50 0 0 0
May 15, 2026 5.10 6.30 6.30 0 0 0 140.00 29.65 32.60 33.50 0 0 0
June 19, 2026 62.55 67.15 66.15 0 0 0 50.00 0 0.49 0.49 0 0 0
June 19, 2026 57.55 62.25 61.25 0 0 0 55.00 0 0.50 0.50 0 0 0
June 19, 2026 52.75 57.35 56.45 0 0 0 60.00 0.20 0.70 0.80 0 0 0
June 19, 2026 48.60 51.60 50.70 0 0 0 65.00 0.50 1.00 1.10 0 0 0
June 19, 2026 43.90 46.90 46.10 0 0 0 70.00 0.90 1.40 1.50 0 0 0
June 19, 2026 39.40 42.40 41.60 0 3 0 75.00 1.50 2.00 2.10 0 20 0
June 19, 2026 35.10 38.10 37.30 0 0 0 80.00 2.10 2.90 3.00 0 20 0
June 19, 2026 31.00 34.00 33.30 0 1 0 85.00 3.00 3.80 4.00 0 0 0
June 19, 2026 27.10 30.10 29.50 0 0 0 90.00 4.20 5.00 5.20 0 0 0
June 19, 2026 23.60 26.60 26.00 0 3 0 95.00 5.40 6.60 7.00 0 0 0
June 19, 2026 21.60 24.60 24.10 0 0 0 98.00 6.50 7.70 8.10 0 0 0
June 19, 2026 20.40 23.40 23.10 0 0 0 100.00 7.20 8.40 8.90 0 13 0
June 19, 2026 18.10 20.10 19.60 0 0 0 105.00 9.40 10.60 11.20 0 0 0
June 19, 2026 15.60 17.60 17.20 0 12 0 110.00 11.50 13.50 14.10 0 0 0
June 19, 2026 13.40 15.40 15.00 0 0 0 115.00 14.30 16.30 17.00 0 0 0
June 19, 2026 11.40 13.40 13.20 0 10 0 120.00 17.30 19.30 20.10 0 0 0
June 19, 2026 10.10 12.10 11.10 0 0 0 125.00 20.15 23.10 23.90 0 0 0
June 19, 2026 8.60 9.80 9.70 0 3 0 130.00 23.65 26.60 27.40 0 0 0
June 19, 2026 7.40 8.60 8.40 0 0 0 135.00 27.35 30.30 31.20 0 0 0
June 19, 2026 6.30 7.50 7.40 0 0 0 140.00 31.15 34.10 35.00 0 0 0
June 19, 2026 3.40 4.20 4.20 0 20 0 160.00 48.05 50.90 51.90 0 0 0
September 18, 2026 44.60 47.60 46.80 0 0 0 70.00 2.10 2.90 2.90 0 0 0
September 18, 2026 40.40 43.40 42.60 0 0 0 75.00 2.90 3.70 3.80 0 0 0
September 18, 2026 36.40 39.40 38.70 0 0 0 80.00 3.90 4.70 4.90 0 520 0
September 18, 2026 32.60 35.60 35.00 0 0 0 85.00 5.10 6.30 6.40 0 20 0
September 18, 2026 29.20 32.20 31.60 0 0 0 90.00 6.50 7.70 8.10 0 1 0
September 18, 2026 26.00 29.00 28.50 0 0 0 95.00 8.30 9.50 9.90 0 0 0
September 18, 2026 23.20 26.20 25.70 0 3 0 100.00 10.10 12.10 12.50 0 21 0
September 18, 2026 18.80 20.80 20.40 0 6 0 110.00 15.10 17.10 17.70 0 30 0
September 18, 2026 14.90 16.90 16.60 0 2 0 120.00 20.50 23.50 24.20 0 0 0
September 18, 2026 11.70 13.70 13.50 0 37 0 130.00 27.20 30.20 30.90 0 0 0
September 18, 2026 9.50 10.70 10.60 0 2 0 140.00 34.55 37.50 38.30 0 500 0
September 18, 2026 6.00 7.20 7.10 0 0 0 160.00 50.15 55.10 55.40 0 0 0
December 18, 2026 31.00 34.00 33.40 0 0 0 90.00 8.80 10.00 10.40 0 0 0
December 18, 2026 28.10 31.10 30.50 0 0 0 95.00 10.40 12.40 12.90 0 0 0
December 18, 2026 25.50 28.50 28.00 0 0 0 100.00 12.80 14.80 15.30 0 0 0
December 18, 2026 20.90 23.90 23.50 0 0 0 110.00 18.00 20.00 20.70 0 0 0
December 18, 2026 17.60 19.60 19.30 0 0 0 120.00 23.50 26.50 27.30 0 0 0
December 18, 2026 14.50 16.50 16.20 0 0 0 130.00 30.20 33.20 34.00 0 0 0
December 18, 2026 11.90 13.90 13.70 0 0 0 140.00 37.30 40.30 41.20 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.