LUG – Lundin Gold Inc.
Last update: July 15, 2025 at 4:13 p.m. (Real-time)
- Last price: 67.570
- Net change: -1.310
- Bid price: 67.560
- Ask price: 67.700
- 30-day historical volatility: 48.93%
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: 2,483
Volume: 10
|
Open interest: 711
Volume: 0
|
||||||||||||
July 18, 2025 | 11.50 | 11.75 | 11.75 | 0 | 0 | 0 | 56.00 | 0 | 0.34 | 0.34 | 0 | 3 | 0 |
July 18, 2025 | 9.10 | 9.95 | 9.95 | 0 | 0 | 0 | 58.00 | 0 | 0.34 | 0.34 | 0 | 1 | 0 |
July 18, 2025 | 7.35 | 7.80 | 7.80 | 0 | 0 | 0 | 60.00 | 0 | 0.35 | 0.35 | 0 | 1 | 0 |
July 18, 2025 | 5.55 | 5.90 | 5.90 | 0 | 0 | 0 | 62.00 | 0.02 | 0.25 | 0.25 | 0 | 0 | 0 |
July 18, 2025 | 3.70 | 4.00 | 4.00 | 0 | 0 | 0 | 64.00 | 0.15 | 0.40 | 0.40 | 0 | 1 | 0 |
July 18, 2025 | 2.05 | 2.45 | 2.45 | 0 | 0 | 0 | 66.00 | 0.43 | 0.70 | 0.70 | 0 | 10 | 0 |
July 18, 2025 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 | 68.00 | 1.30 | 1.55 | 1.55 | 0 | 5 | 0 |
July 18, 2025 | 0.26 | 0.60 | 0.60 | 0 | 18 | 0 | 70.00 | 2.65 | 3.00 | 3.00 | 0 | 13 | 0 |
July 18, 2025 | 0.05 | 0.33 | 0.36 | 0 | 2 | 0 | 72.00 | 4.45 | 4.75 | 4.75 | 0 | 0 | 0 |
July 18, 2025 | 0.02 | 0.47 | 0.47 | 0 | 781 | 0 | 74.00 | 6.40 | 6.65 | 6.65 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.45 | 0.45 | 0 | 365 | 0 | 76.00 | 8.30 | 8.60 | 8.60 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.45 | 0.45 | 0 | 866 | 0 | 78.00 | 10.25 | 10.55 | 10.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.43 | 0.43 | 0 | 8 | 0 | 80.00 | 12.30 | 12.55 | 12.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.34 | 0.34 | 0 | 2 | 0 | 84.00 | 16.30 | 16.55 | 16.55 | 0 | 0 | 0 |
August 15, 2025 | 12.10 | 12.40 | 12.40 | 0 | 0 | 0 | 56.00 | 0.45 | 0.55 | 0.55 | 0 | 7 | 0 |
August 15, 2025 | 10.30 | 10.60 | 10.60 | 0 | 0 | 0 | 58.00 | 0.65 | 0.85 | 0.85 | 0 | 5 | 0 |
August 15, 2025 | 8.60 | 9.25 | 9.25 | 0 | 0 | 0 | 60.00 | 0.95 | 1.20 | 1.20 | 0 | 5 | 0 |
August 15, 2025 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 | 62.00 | 1.35 | 1.60 | 1.60 | 0 | 6 | 0 |
August 15, 2025 | 5.75 | 6.25 | 6.25 | 0 | 0 | 0 | 64.00 | 1.95 | 2.20 | 2.20 | 0 | 0 | 0 |
August 15, 2025 | 4.45 | 4.85 | 4.90 | 0 | 0 | 0 | 66.00 | 2.70 | 3.05 | 3.05 | 0 | 0 | 0 |
August 15, 2025 | 3.35 | 3.85 | 3.85 | 0 | 0 | 0 | 68.00 | 3.60 | 4.10 | 4.10 | 0 | 75 | 0 |
August 15, 2025 | 2.50 | 2.95 | 2.95 | 0 | 11 | 0 | 70.00 | 4.75 | 5.20 | 5.20 | 0 | 3 | 0 |
August 15, 2025 | 1.80 | 2.20 | 2.20 | 0 | 400 | 0 | 72.00 | 6.05 | 6.55 | 6.55 | 0 | 4 | 0 |
August 15, 2025 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 | 74.00 | 7.50 | 8.00 | 8.00 | 0 | 0 | 0 |
August 15, 2025 | 0.90 | 1.25 | 1.25 | 0 | 10 | 0 | 76.00 | 9.20 | 9.85 | 9.85 | 0 | 0 | 0 |
August 15, 2025 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 | 78.00 | 10.90 | 11.50 | 11.60 | 0 | 0 | 0 |
August 15, 2025 | 0.43 | 0.70 | 0.70 | -0.45 | 0 | 2 | 80.00 | 12.00 | 13.65 | 13.65 | 0 | 0 | 0 |
August 15, 2025 | 0.09 | 0.49 | 0.49 | 0 | 2 | 0 | 84.00 | 15.75 | 17.45 | 17.45 | 0 | 0 | 0 |
September 19, 2025 | 11.90 | 13.60 | 13.60 | 0 | 0 | 0 | 56.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
September 19, 2025 | 10.15 | 11.85 | 11.85 | 0 | 0 | 0 | 58.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
September 19, 2025 | 8.85 | 9.95 | 9.95 | 0 | 0 | 0 | 60.00 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 |
September 19, 2025 | 7.45 | 8.55 | 8.55 | 0 | 0 | 0 | 62.00 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 |
September 19, 2025 | 6.15 | 7.25 | 7.25 | 0 | 0 | 0 | 64.00 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 |
September 19, 2025 | 5.15 | 6.10 | 6.10 | 0 | 0 | 0 | 66.00 | 3.75 | 4.35 | 4.35 | 0 | 14 | 0 |
September 19, 2025 | 4.25 | 4.95 | 4.95 | 0 | 0 | 0 | 68.00 | 4.75 | 5.45 | 5.45 | 0 | 0 | 0 |
September 19, 2025 | 3.45 | 4.15 | 4.15 | 0 | 1 | 0 | 70.00 | 5.75 | 6.70 | 6.70 | 0 | 20 | 0 |
September 19, 2025 | 2.75 | 3.45 | 3.45 | -1.05 | 0 | 5 | 72.00 | 7.05 | 8.00 | 8.00 | 0 | 0 | 0 |
September 19, 2025 | 2.15 | 2.85 | 2.85 | 0 | 0 | 0 | 74.00 | 8.55 | 9.45 | 9.45 | 0 | 0 | 0 |
September 19, 2025 | 1.80 | 2.25 | 2.25 | 0 | 0 | 0 | 76.00 | 10.05 | 11.00 | 11.00 | 0 | 0 | 0 |
September 19, 2025 | 1.40 | 1.85 | 1.85 | 0 | 0 | 0 | 78.00 | 11.25 | 12.70 | 12.70 | 0 | 0 | 0 |
September 19, 2025 | 1.05 | 1.45 | 1.45 | 0 | 0 | 0 | 80.00 | 12.95 | 14.35 | 14.35 | 0 | 10 | 0 |
September 19, 2025 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 | 84.00 | 16.55 | 17.95 | 17.95 | 0 | 0 | 0 |
October 17, 2025 | 12.05 | 13.85 | 13.85 | 0 | 0 | 0 | 56.00 | 1.15 | 1.55 | 1.55 | 0 | 0 | 0 |
October 17, 2025 | 10.45 | 12.25 | 12.25 | 0 | 0 | 0 | 58.00 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 |
October 17, 2025 | 9.35 | 10.35 | 10.35 | 0 | 0 | 0 | 60.00 | 2.00 | 2.45 | 2.45 | 0 | 1 | 0 |
October 17, 2025 | 7.95 | 9.05 | 9.05 | 0 | 0 | 0 | 62.00 | 2.60 | 3.35 | 3.35 | 0 | 1 | 0 |
October 17, 2025 | 6.75 | 7.85 | 7.85 | 0 | 0 | 0 | 64.00 | 3.40 | 4.05 | 4.05 | 0 | 0 | 0 |
October 17, 2025 | 5.65 | 6.75 | 6.75 | 0 | 0 | 0 | 66.00 | 4.30 | 5.05 | 5.05 | 0 | 0 | 0 |
October 17, 2025 | 4.90 | 5.65 | 5.65 | 0 | 0 | 0 | 68.00 | 5.25 | 6.25 | 6.25 | 0 | 0 | 0 |
October 17, 2025 | 4.00 | 4.75 | 4.75 | 0 | 0 | 0 | 70.00 | 6.35 | 7.45 | 7.45 | 0 | 0 | 0 |
October 17, 2025 | 3.30 | 4.05 | 4.05 | 0 | 0 | 0 | 72.00 | 7.65 | 8.75 | 8.75 | 0 | 0 | 0 |
October 17, 2025 | 2.75 | 3.45 | 3.45 | 0 | 0 | 0 | 74.00 | 9.05 | 10.15 | 10.15 | 0 | 0 | 0 |
October 17, 2025 | 2.25 | 2.95 | 2.95 | 0 | 0 | 0 | 76.00 | 10.15 | 11.70 | 11.70 | 0 | 0 | 0 |
October 17, 2025 | 1.90 | 2.35 | 2.35 | 0 | 0 | 0 | 78.00 | 11.75 | 13.35 | 13.35 | 0 | 0 | 0 |
October 17, 2025 | 1.50 | 1.95 | 1.95 | 0 | 0 | 0 | 80.00 | 13.35 | 15.00 | 15.00 | 0 | 0 | 0 |
October 17, 2025 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 | 84.00 | 16.85 | 18.50 | 18.50 | 0 | 0 | 0 |
November 21, 2025 | 12.55 | 14.35 | 14.35 | 0 | 0 | 0 | 56.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 |
November 21, 2025 | 11.05 | 12.95 | 12.95 | 0 | 0 | 0 | 58.00 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 |
November 21, 2025 | 10.05 | 11.15 | 11.15 | 0 | 10 | 0 | 60.00 | 2.60 | 3.35 | 3.35 | 0 | 0 | 0 |
November 21, 2025 | 8.70 | 9.85 | 9.85 | 0 | 0 | 0 | 62.00 | 3.30 | 4.05 | 4.05 | 0 | 0 | 0 |
November 21, 2025 | 7.65 | 8.75 | 8.75 | 0 | 0 | 0 | 64.00 | 4.20 | 4.95 | 4.95 | 0 | 0 | 0 |
November 21, 2025 | 6.60 | 7.75 | 7.75 | 0 | 0 | 0 | 66.00 | 5.10 | 6.25 | 6.25 | 0 | 0 | 0 |
November 21, 2025 | 5.70 | 6.85 | 6.85 | 0 | 0 | 0 | 68.00 | 6.00 | 7.15 | 7.15 | 0 | 0 | 0 |
November 21, 2025 | 5.00 | 5.75 | 5.75 | 0 | 0 | 0 | 70.00 | 7.20 | 8.25 | 8.25 | 0 | 0 | 0 |
November 21, 2025 | 4.30 | 5.05 | 5.05 | 0 | 0 | 0 | 72.00 | 8.50 | 9.55 | 9.55 | 0 | 0 | 0 |
November 21, 2025 | 3.70 | 4.50 | 4.50 | 0 | 0 | 0 | 74.00 | 9.80 | 10.95 | 10.95 | 0 | 0 | 0 |
November 21, 2025 | 3.10 | 3.85 | 3.85 | 0 | 0 | 0 | 76.00 | 10.95 | 12.75 | 12.75 | 0 | 0 | 0 |
November 21, 2025 | 2.60 | 3.35 | 3.35 | 0 | 0 | 0 | 78.00 | 12.45 | 14.25 | 14.25 | 0 | 0 | 0 |
November 21, 2025 | 2.20 | 2.95 | 2.95 | 0 | 0 | 0 | 80.00 | 14.05 | 15.85 | 15.85 | 0 | 0 | 0 |
November 21, 2025 | 1.70 | 2.15 | 2.15 | 0 | 0 | 0 | 84.00 | 17.35 | 19.15 | 19.15 | 0 | 0 | 0 |
December 19, 2025 | 17.75 | 19.55 | 19.55 | 0 | 0 | 0 | 50.00 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 |
December 19, 2025 | 13.65 | 15.45 | 15.45 | 0 | 0 | 0 | 55.00 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 |
December 19, 2025 | 10.15 | 12.05 | 12.05 | 0 | 0 | 0 | 60.00 | 3.20 | 3.95 | 3.95 | 0 | 0 | 0 |
December 19, 2025 | 9.20 | 10.35 | 10.35 | -2.50 | 0 | 1 | 62.00 | 4.00 | 4.75 | 4.75 | 0 | 0 | 0 |
December 19, 2025 | 8.10 | 9.25 | 9.25 | 0 | 0 | 0 | 64.00 | 4.90 | 5.65 | 5.65 | 0 | 0 | 0 |
December 19, 2025 | 7.60 | 8.75 | 8.75 | 0 | 0 | 0 | 65.00 | 5.20 | 6.35 | 6.35 | 0 | 0 | 0 |
December 19, 2025 | 7.10 | 8.25 | 8.25 | 0 | 0 | 0 | 66.00 | 5.70 | 6.85 | 6.85 | 0 | 1 | 0 |
December 19, 2025 | 6.20 | 7.35 | 7.35 | 0 | 0 | 0 | 68.00 | 6.80 | 7.95 | 7.95 | 0 | 0 | 0 |
December 19, 2025 | 5.30 | 6.45 | 6.45 | 0 | 5 | 0 | 70.00 | 8.00 | 9.05 | 9.05 | 0 | 0 | 0 |
December 19, 2025 | 4.80 | 5.55 | 5.55 | 0 | 0 | 0 | 72.00 | 9.20 | 10.35 | 10.35 | 0 | 0 | 0 |
December 19, 2025 | 4.10 | 4.85 | 4.85 | 0 | 0 | 0 | 74.00 | 10.25 | 12.00 | 12.00 | 0 | 0 | 0 |
December 19, 2025 | 3.80 | 4.55 | 4.55 | 0 | 0 | 0 | 75.00 | 10.95 | 12.70 | 12.70 | 0 | 0 | 0 |
December 19, 2025 | 3.50 | 4.25 | 4.25 | 0 | 0 | 0 | 76.00 | 11.65 | 13.45 | 13.45 | 0 | 0 | 0 |
December 19, 2025 | 3.00 | 3.75 | 3.75 | 0 | 0 | 0 | 78.00 | 13.15 | 14.90 | 14.90 | 0 | 0 | 0 |
December 19, 2025 | 2.60 | 3.35 | 3.35 | 0 | 1 | 0 | 80.00 | 14.65 | 16.45 | 16.45 | 0 | 0 | 0 |
December 19, 2025 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 | 84.00 | 17.95 | 19.75 | 19.75 | 0 | 0 | 0 |
December 19, 2025 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 | 85.00 | 18.75 | 20.60 | 20.60 | 0 | 0 | 0 |
December 19, 2025 | 1.25 | 1.70 | 1.70 | 0 | 0 | 0 | 90.00 | 22.65 | 25.05 | 25.05 | 0 | 0 | 0 |
March 20, 2026 | 18.35 | 20.15 | 20.15 | 0 | 0 | 0 | 50.00 | 1.85 | 2.30 | 2.30 | 0 | 0 | 0 |
March 20, 2026 | 14.55 | 16.35 | 16.35 | 0 | 0 | 0 | 55.00 | 2.90 | 3.65 | 3.65 | 0 | 0 | 0 |
March 20, 2026 | 11.35 | 13.15 | 13.15 | 0 | 0 | 0 | 60.00 | 4.70 | 5.45 | 5.45 | 0 | 0 | 0 |
March 20, 2026 | 9.00 | 10.20 | 10.20 | 0 | 0 | 0 | 65.00 | 6.80 | 7.95 | 7.95 | 0 | 0 | 0 |
March 20, 2026 | 6.80 | 7.95 | 7.95 | 0 | 0 | 0 | 70.00 | 9.60 | 10.75 | 10.75 | 0 | 0 | 0 |
March 20, 2026 | 5.10 | 6.25 | 6.25 | 0 | 0 | 0 | 75.00 | 12.45 | 14.25 | 14.25 | 0 | 25 | 0 |
March 20, 2026 | 3.80 | 4.60 | 4.60 | 0 | 0 | 0 | 80.00 | 15.95 | 17.85 | 17.85 | 0 | 500 | 0 |
March 20, 2026 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 | 85.00 | 19.85 | 21.75 | 21.75 | 0 | 0 | 0 |
March 20, 2026 | 2.15 | 2.90 | 2.90 | 0 | 0 | 0 | 90.00 | 23.55 | 26.35 | 26.35 | 0 | 0 | 0 |
June 19, 2026 | 18.85 | 20.70 | 20.70 | 0 | 0 | 0 | 50.00 | 2.45 | 3.20 | 3.20 | 0 | 0 | 0 |
June 19, 2026 | 15.35 | 17.20 | 17.20 | 0 | 0 | 0 | 55.00 | 3.95 | 4.70 | 4.70 | 0 | 0 | 0 |
June 19, 2026 | 12.35 | 14.15 | 14.15 | 0 | 0 | 0 | 60.00 | 5.70 | 6.85 | 6.85 | 0 | 0 | 0 |
June 19, 2026 | 10.10 | 12.05 | 12.05 | 0 | 0 | 0 | 65.00 | 8.20 | 9.25 | 9.25 | 0 | 0 | 0 |
June 19, 2026 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 | 70.00 | 10.65 | 12.55 | 12.55 | 0 | 0 | 0 |
June 19, 2026 | 6.30 | 7.50 | 7.50 | -1.20 | 1 | 2 | 75.00 | 13.85 | 15.65 | 15.65 | 0 | 0 | 0 |
June 19, 2026 | 5.10 | 6.25 | 6.25 | 0 | 0 | 0 | 80.00 | 17.35 | 19.15 | 19.15 | 0 | 0 | 0 |
June 19, 2026 | 4.00 | 4.80 | 4.80 | 0 | 0 | 0 | 85.00 | 20.65 | 23.45 | 23.45 | 0 | 0 | 0 |
June 19, 2026 | 3.10 | 3.90 | 3.90 | 0 | 0 | 0 | 90.00 | 24.65 | 27.45 | 27.45 | 0 | 0 | 0 |