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.

LUG – Lundin Gold Inc.

Last update: December 1, 2023 at 10:32 a.m.   (Real-time)

  • Last price: 16.270
  • Net change: -0.030
  • Bid price: 16.240
  • Ask price: 16.270
  • 30-day historical volatility: 29.17%
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: 8,908
Volume: 0
Open interest: 217
Volume: 0
December 15, 2023 7.15 7.45 7.40 0 0 0 9.00 0 0.10 0.10 0 0 0
December 15, 2023 6.15 6.45 6.40 0 0 0 10.00 0 0.10 0.10 0 10 0
December 15, 2023 5.15 5.45 5.40 0 0 0 11.00 0 0.10 0.18 0 0 0
December 15, 2023 4.15 4.45 4.40 0 0 0 12.00 0 0.10 0.18 0 0 0
December 15, 2023 3.15 3.45 3.40 0 0 0 13.00 0 0.10 0.10 0 0 0
December 15, 2023 2.65 2.95 2.90 0 10 0 13.50 0 0.09 0.08 0 0 0
December 15, 2023 2.10 2.45 2.40 0 0 0 14.00 0 0.10 0.11 0 0 0
December 15, 2023 1.65 1.95 1.90 0 10 0 14.50 0.01 0.12 0.13 0 0 0
December 15, 2023 1.15 1.45 1.40 0 0 0 15.00 0.02 0.18 0.18 0 0 0
December 15, 2023 0.70 1.00 1.00 0 2 0 15.50 0.07 0.28 0.29 0 7 0
December 15, 2023 0.35 0.60 0.65 0 0 0 16.00 0.15 0.43 0.46 0 100 0
December 15, 2023 0.09 0.39 0.37 0 0 0 16.50 0.42 0.75 0.75 0 0 0
December 15, 2023 0.02 0.22 0.21 0 5 0 17.00 0.75 1.10 1.15 0 0 0
December 15, 2023 0.01 0.14 0.13 0 0 0 17.50 1.30 1.55 1.55 0 0 0
December 15, 2023 0 0.10 0.10 0 0 0 18.00 1.70 2.00 2.00 0 73 0
December 15, 2023 0 0.09 0.09 0 0 0 18.50 2.25 2.50 2.40 0 0 0
December 15, 2023 0 0.10 0.10 0 0 0 19.00 2.75 3.00 2.90 0 0 0
December 15, 2023 0 0.10 0.10 0 0 0 19.50 3.20 3.65 3.55 0 0 0
December 15, 2023 0 0.10 0.10 0 62 0 20.00 3.70 4.00 4.00 0 0 0
December 15, 2023 0 0.10 0.16 0 0 0 21.00 4.70 5.00 4.95 0 0 0
December 15, 2023 0 0.10 0.16 0 0 0 22.00 5.70 6.00 5.95 0 0 0
January 19, 2024 4.15 4.45 4.40 0 0 0 12.00 0.01 0.10 0.10 0 0 0
January 19, 2024 3.15 3.45 3.40 0 0 0 13.00 0.02 0.14 0.14 0 0 0
January 19, 2024 2.50 2.95 2.95 0 0 0 13.50 0.01 0.17 0.18 0 0 0
January 19, 2024 2.20 2.50 2.45 0 0 0 14.00 0.04 0.22 0.24 0 0 0
January 19, 2024 1.75 2.05 2.00 0 0 0 14.50 0.09 0.30 0.32 0 0 0
January 19, 2024 1.30 1.65 1.60 0 0 0 15.00 0.17 0.41 0.42 0 0 0
January 19, 2024 1.00 1.30 1.25 0 0 0 15.50 0.28 0.60 0.60 0 0 0
January 19, 2024 0.65 0.95 0.95 0 0 0 16.00 0.41 0.70 0.70 0 0 0
January 19, 2024 0.44 0.70 0.70 0 0 0 16.50 0.65 1.00 0.95 0 0 0
January 19, 2024 0.21 0.50 0.50 0 2 0 17.00 0.95 1.30 1.35 0 0 0
January 19, 2024 0.14 0.38 0.37 0 0 0 17.50 1.35 1.65 1.65 0 0 0
January 19, 2024 0.08 0.28 0.27 0 10 0 18.00 1.80 2.10 2.05 0 0 0
January 19, 2024 0.04 0.22 0.21 0 0 0 18.50 2.30 2.55 2.50 0 0 0
January 19, 2024 0.02 0.18 0.17 0 0 0 19.00 2.70 3.00 3.05 0 0 0
January 19, 2024 0.02 0.15 0.14 0 0 0 19.50 3.25 3.50 3.50 0 0 0
January 19, 2024 0.01 0.12 0.12 0 0 0 20.00 3.70 4.00 4.00 0 0 0
January 19, 2024 0 0.10 0.10 0 0 0 21.00 4.70 5.00 5.00 0 0 0
February 16, 2024 4.05 4.50 4.45 0 0 0 12.00 0.03 0.15 0.15 0 0 0
February 16, 2024 3.25 3.55 3.50 0 0 0 13.00 0.05 0.21 0.22 0 0 0
February 16, 2024 2.75 3.10 3.05 0 0 0 13.50 0.07 0.26 0.28 0 0 0
February 16, 2024 2.35 2.65 2.60 0 0 0 14.00 0.13 0.34 0.36 0 0 0
February 16, 2024 1.95 2.25 2.20 0 0 0 14.50 0.20 0.45 0.44 0 0 0
February 16, 2024 1.55 1.85 1.85 0 0 0 15.00 0.30 0.60 0.60 0 0 0
February 16, 2024 1.25 1.60 1.50 0 0 0 15.50 0.47 0.75 0.80 0 0 0
February 16, 2024 0.90 1.30 1.20 0 5 0 16.00 0.65 0.90 0.90 0 0 0
February 16, 2024 0.65 0.95 0.95 0 18 0 16.50 0.90 1.15 1.20 0 0 0
February 16, 2024 0.43 0.70 0.75 0 13 0 17.00 1.20 1.45 1.50 0 0 0
February 16, 2024 0.29 0.55 0.55 0 0 0 17.50 1.55 1.80 1.80 0 0 0
February 16, 2024 0.21 0.46 0.45 0 0 0 18.00 1.95 2.20 2.25 0 0 0
February 16, 2024 0.13 0.37 0.36 0 0 0 18.50 2.35 2.60 2.60 0 0 0
February 16, 2024 0.08 0.30 0.29 0 1,145 0 19.00 2.80 3.05 3.10 0 0 0
February 16, 2024 0.04 0.25 0.24 0 0 0 19.50 3.20 3.55 3.55 0 0 0
February 16, 2024 0.05 0.21 0.21 0 1,145 0 20.00 3.75 4.00 4.05 0 0 0
March 15, 2024 6.00 6.50 6.55 0 0 0 10.00 0.03 0.47 0.49 0 0 0
March 15, 2024 4.10 4.60 4.65 0 0 0 12.00 0.06 0.49 0.49 0 0 0
March 15, 2024 3.20 3.70 3.70 0 0 0 13.00 0.10 0.49 0.39 0 0 0
March 15, 2024 2.75 3.25 3.30 0 0 0 13.50 0.14 0.46 0.46 0 0 0
March 15, 2024 2.35 2.85 2.85 0 0 0 14.00 0.20 0.55 0.55 0 0 0
March 15, 2024 2.00 2.45 2.45 0 0 0 14.50 0.30 0.65 0.65 0 0 0
March 15, 2024 1.65 2.10 2.10 0 0 0 15.00 0.47 0.80 0.80 0 0 0
March 15, 2024 1.30 1.75 1.80 0 0 0 15.50 0.55 1.00 1.00 0 0 0
March 15, 2024 1.00 1.50 1.50 0 0 0 16.00 0.75 1.20 1.20 0 0 0
March 15, 2024 0.80 1.25 1.25 0 0 0 16.50 1.00 1.45 1.45 0 0 0
March 15, 2024 0.55 1.00 1.05 0 10 0 17.00 1.30 1.75 1.75 0 17 0
March 15, 2024 0.41 0.85 0.85 0 0 0 17.50 1.60 2.10 2.10 0 0 0
March 15, 2024 0.30 0.70 0.75 0 6,420 0 18.00 2.00 2.45 2.45 0 0 0
March 15, 2024 0.21 0.60 0.60 0 0 0 18.50 2.40 2.85 2.85 0 0 0
March 15, 2024 0.15 0.50 0.55 0 0 0 19.00 2.80 3.30 3.25 0 0 0
March 15, 2024 0.06 0.45 0.46 0 0 0 19.50 3.25 3.75 3.70 0 0 0
March 15, 2024 0.09 0.49 0.49 0 3 0 20.00 3.70 4.20 4.15 0 0 0
March 15, 2024 0.06 0.49 0.49 0 0 0 21.00 4.65 5.15 5.10 0 0 0
March 15, 2024 0.04 0.49 0.49 0 0 0 22.00 5.60 6.15 6.10 0 0 0
April 19, 2024 3.35 3.75 3.70 0 0 0 13.00 0.17 0.41 0.43 0 0 0
April 19, 2024 2.95 3.30 3.25 0 0 0 13.50 0.22 0.50 0.55 0 0 0
April 19, 2024 2.55 2.90 2.90 0 0 0 14.00 0.30 0.60 0.65 0 0 0
April 19, 2024 2.15 2.50 2.50 0 0 0 14.50 0.41 0.70 0.75 0 0 0
April 19, 2024 1.85 2.15 2.15 0 0 0 15.00 0.55 0.90 0.85 0 0 0
April 19, 2024 1.50 1.90 1.85 0 0 0 15.50 0.75 1.10 1.10 0 0 0
April 19, 2024 1.25 1.60 1.60 0 0 0 16.00 0.95 1.35 1.30 0 0 0
April 19, 2024 1.00 1.35 1.35 0 0 0 16.50 1.20 1.55 1.55 0 0 0
April 19, 2024 0.80 1.15 1.15 0 0 0 17.00 1.50 1.85 1.80 0 0 0
April 19, 2024 0.60 0.95 0.95 0 0 0 17.50 1.80 2.20 2.20 0 0 0
April 19, 2024 0.44 0.80 0.80 0 0 0 18.00 2.15 2.55 2.55 0 0 0
April 19, 2024 0.34 0.65 0.65 0 0 0 18.50 2.55 3.05 3.05 0 0 0
April 19, 2024 0.29 0.55 0.55 0 0 0 19.00 2.95 3.45 3.45 0 0 0
April 19, 2024 0.19 0.50 0.49 0 0 0 19.50 3.40 3.85 3.65 0 0 0
April 19, 2024 0.13 0.43 0.42 0 0 0 20.00 3.80 4.30 4.15 0 0 0
May 17, 2024 3.30 3.80 3.75 0 0 0 13.00 0.19 0.48 0.50 0 0 0
May 17, 2024 2.90 3.40 3.40 0 0 0 13.50 0.27 0.55 0.60 0 0 0
May 17, 2024 2.50 3.00 3.00 0 0 0 14.00 0.38 0.70 0.65 0 0 0
May 17, 2024 2.30 2.65 2.65 0 0 0 14.50 0.50 0.85 0.85 0 0 0
May 17, 2024 1.95 2.30 2.35 0 0 0 15.00 0.65 1.05 1.00 0 0 0
May 17, 2024 1.65 2.05 2.05 0 0 0 15.50 0.85 1.20 1.20 0 0 0
May 17, 2024 1.40 1.80 1.80 0 0 0 16.00 1.05 1.45 1.40 0 0 0
May 17, 2024 1.15 1.55 1.55 0 0 0 16.50 1.30 1.70 1.65 0 0 0
May 17, 2024 0.95 1.35 1.30 0 0 0 17.00 1.55 2.00 1.95 0 0 0
May 17, 2024 0.75 1.15 1.15 0 0 0 17.50 1.90 2.30 2.25 0 0 0
May 17, 2024 0.60 0.95 0.95 0 0 0 18.00 2.25 2.65 2.60 0 0 0
May 17, 2024 0.36 0.70 0.70 0 0 0 19.00 3.00 3.55 3.35 0 0 0
June 21, 2024 4.30 4.70 4.70 0 0 0 12.00 0.13 0.43 0.45 0 0 0
June 21, 2024 3.50 3.95 3.90 0 0 0 13.00 0.27 0.60 0.60 0 0 0
June 21, 2024 2.75 3.15 3.10 0 0 0 14.00 0.48 0.80 0.85 0 0 0
June 21, 2024 2.10 2.50 2.50 0 0 0 15.00 0.75 1.15 1.20 0 0 0
June 21, 2024 1.50 1.95 1.95 0 0 0 16.00 1.20 1.60 1.55 0 0 0
June 21, 2024 1.05 1.50 1.50 0 0 0 17.00 1.70 2.15 2.10 0 0 0
June 21, 2024 0.75 1.15 1.15 0 0 0 18.00 2.35 2.90 2.80 0 0 0
June 21, 2024 0.50 0.85 0.85 0 0 0 19.00 3.10 3.65 3.65 0 0 0
June 21, 2024 0.28 0.65 0.65 0 0 0 20.00 3.90 4.45 4.50 0 0 0
June 21, 2024 0.18 0.50 0.50 0 0 0 21.00 4.75 5.35 5.25 0 0 0
June 21, 2024 0.10 0.43 0.43 0 0 0 22.00 5.65 6.30 6.45 0 0 0
September 20, 2024 4.40 4.95 4.90 0 0 0 12.00 0.25 0.60 0.55 0 0 0
September 20, 2024 3.65 4.10 4.10 0 0 0 13.00 0.41 0.80 0.80 0 0 0
September 20, 2024 2.95 3.40 3.40 0 0 0 14.00 0.65 1.10 1.10 0 10 0
September 20, 2024 2.30 2.85 2.80 0 0 0 15.00 1.00 1.45 1.40 0 0 0
September 20, 2024 1.80 2.25 2.25 0 10 0 16.00 1.45 1.90 1.90 0 0 0
September 20, 2024 1.35 1.80 1.85 0 10 0 17.00 2.00 2.45 2.40 0 0 0
September 20, 2024 1.00 1.45 1.15 0 28 0 18.00 2.55 3.10 3.05 0 0 0
September 20, 2024 0.75 1.15 1.15 0 0 0 19.00 3.25 3.80 3.75 0 0 0
September 20, 2024 0.55 0.95 0.95 0 0 0 20.00 4.05 4.55 4.50 0 0 0
September 20, 2024 0.28 0.60 0.65 0 0 0 22.00 5.75 6.35 6.30 0 0 0