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.

LUN – Lundin Mining Corporation

Last update: November 28, 2022 at 9:43 a.m.   (Real-time)

  • Last price: 8.100
  • Net change: -0.060
  • Bid price: 8.090
  • Ask price: 8.100
  • 30-day historical volatility: 56.31%
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: 9,751
Volume: 0
Open interest: 3,037
Volume: 0
December 16, 2022 3.00 3.25 3.30 0 20 0 5.00 0 0.03 0.04 0 0 0
December 16, 2022 2.54 2.71 2.78 0 20 0 5.50 0 0.03 0.04 0 0 0
December 16, 2022 2.29 2.46 2.53 0 0 0 5.75 0 0.03 0.04 0 0 0
December 16, 2022 2.02 2.21 2.28 0 20 0 6.00 0 0.03 0.05 0 6 0
December 16, 2022 1.77 1.96 2.03 0 0 0 6.25 0 0.03 0.05 0 50 0
December 16, 2022 1.52 1.70 1.78 0 92 0 6.50 0 0.04 0.06 0 71 0
December 16, 2022 1.29 1.45 1.51 0 32 0 6.75 0.01 0.05 0.07 0 78 0
December 16, 2022 1.02 1.21 1.28 0 160 0 7.00 0.03 0.07 0.06 0 174 0
December 16, 2022 0.83 0.97 1.03 0 35 0 7.25 0.06 0.10 0.09 0 190 0
December 16, 2022 0.62 0.76 0.81 0 332 0 7.50 0.10 0.15 0.14 0 266 0
December 16, 2022 0.44 0.51 0.59 0 143 0 7.75 0.19 0.23 0.21 0 93 0
December 16, 2022 0.31 0.35 0.40 0 458 0 8.00 0.28 0.33 0.29 0 423 0
December 16, 2022 0.19 0.24 0.27 0 108 0 8.25 0.43 0.47 0.43 0 16 0
December 16, 2022 0.12 0.16 0.19 0 166 0 8.50 0.58 0.67 0.62 0 16 0
December 16, 2022 0.07 0.11 0.13 0 40 0 8.75 0.79 0.87 0.81 0 20 0
December 16, 2022 0.03 0.06 0.08 0 116 0 9.00 1.00 1.10 1.03 0 52 0
December 16, 2022 0.02 0.06 0.06 0 20 0 9.25 1.23 1.33 1.26 0 20 0
December 16, 2022 0.01 0.05 0.06 0 40 0 9.50 1.48 1.57 1.50 0 20 0
December 16, 2022 0.01 0.05 0.05 0 6 0 9.75 1.71 1.81 1.74 0 0 0
December 16, 2022 0 0.05 0.06 0 132 0 10.00 1.95 2.05 1.99 0 44 0
December 16, 2022 0 0.05 0.06 0 0 0 10.50 2.46 2.55 2.48 0 0 0
December 16, 2022 0 0.05 0.05 0 65 0 11.00 2.97 3.05 2.97 0 73 0
December 16, 2022 0 0.05 0.05 0 0 0 11.50 3.45 3.55 3.45 0 0 0
December 16, 2022 0 0.05 0.05 0 90 0 12.00 3.95 4.05 3.95 0 16 0
December 16, 2022 0 0.04 0.04 0 108 0 13.00 4.95 5.05 4.95 0 21 0
December 16, 2022 0 0.03 0.04 0 82 0 14.00 5.90 6.05 5.95 0 10 0
December 16, 2022 0 0.03 0.04 0 3 0 15.00 6.90 7.05 6.95 0 20 0
December 16, 2022 0 0.03 0.04 0 41 0 16.00 7.90 8.05 7.95 0 0 0
December 16, 2022 0 0.03 0.04 0 22 0 18.00 9.90 10.05 9.95 0 10 0
January 20, 2023 3.00 3.20 3.30 0 2 0 5.00 0 0.03 0.04 0 10 0
January 20, 2023 2.53 2.64 2.76 0 0 0 5.50 0 0.03 0.05 0 0 0
January 20, 2023 2.28 2.46 2.52 0 0 0 5.75 0.01 0.04 0.06 0 0 0
January 20, 2023 2.02 2.21 2.27 0 0 0 6.00 0.01 0.05 0.05 0 170 0
January 20, 2023 1.78 1.99 2.03 0 0 0 6.25 0.02 0.06 0.06 0 0 0
January 20, 2023 1.54 1.74 1.79 0 15 0 6.50 0.04 0.08 0.07 0 285 0
January 20, 2023 1.34 1.49 1.56 0 0 0 6.75 0.08 0.11 0.10 0 0 0
January 20, 2023 1.14 1.28 1.31 0 269 0 7.00 0.11 0.16 0.14 0 6 0
January 20, 2023 0.92 1.11 1.14 0 7 0 7.25 0.18 0.21 0.20 0 0 0
January 20, 2023 0.78 0.88 0.93 0 0 0 7.50 0.24 0.29 0.27 0 6 0
January 20, 2023 0.63 0.70 0.75 0 36 0 7.75 0.33 0.38 0.35 0 0 0
January 20, 2023 0.49 0.53 0.58 0 59 0 8.00 0.44 0.49 0.45 0 10 0
January 20, 2023 0.37 0.42 0.46 0 15 0 8.25 0.57 0.63 0.58 0 2 0
January 20, 2023 0.28 0.32 0.35 0 129 0 8.50 0.72 0.78 0.73 0 0 0
January 20, 2023 0.20 0.25 0.27 0 140 0 8.75 0.85 0.98 0.92 0 0 0
January 20, 2023 0.15 0.18 0.20 0 321 0 9.00 1.04 1.17 1.12 0 10 0
January 20, 2023 0.07 0.11 0.12 0 36 0 9.50 1.46 1.61 1.54 0 0 0
February 17, 2023 3.00 3.20 3.30 0 0 0 5.00 0 0.04 0.06 0 0 0
February 17, 2023 2.54 2.73 2.74 0 0 0 5.50 0.01 0.06 0.08 0 0 0
February 17, 2023 2.28 2.47 2.51 0 0 0 5.75 0.02 0.07 0.08 0 0 0
February 17, 2023 2.07 2.20 2.31 0 0 0 6.00 0.04 0.08 0.08 0 0 0
February 17, 2023 1.83 2.03 2.08 0 0 0 6.25 0.07 0.11 0.11 0 0 0
February 17, 2023 1.64 1.80 1.86 0 30 0 6.50 0.10 0.14 0.13 0 2 0
February 17, 2023 1.42 1.61 1.65 0 0 0 6.75 0.14 0.19 0.17 0 0 0
February 17, 2023 1.24 1.41 1.45 0 20 0 7.00 0.19 0.24 0.23 0 12 0
February 17, 2023 1.04 1.22 1.28 0 0 0 7.25 0.26 0.31 0.29 0 0 0
February 17, 2023 0.91 1.03 1.09 0 0 0 7.50 0.34 0.39 0.37 0 0 0
February 17, 2023 0.77 0.85 0.90 0 0 0 7.75 0.45 0.49 0.47 0 0 0
February 17, 2023 0.63 0.67 0.72 0 25 0 8.00 0.54 0.61 0.58 0 0 0
February 17, 2023 0.51 0.56 0.60 0 0 0 8.25 0.68 0.74 0.70 0 10 0
February 17, 2023 0.40 0.45 0.49 0 503 0 8.50 0.83 0.90 0.85 0 0 0
February 17, 2023 0.33 0.37 0.40 0 185 0 8.75 0.99 1.06 1.01 0 0 0
February 17, 2023 0.26 0.31 0.33 0 15 0 9.00 1.13 1.26 1.21 0 0 0
February 17, 2023 0.16 0.21 0.22 0 20 0 9.50 1.53 1.68 1.62 0 0 0
March 17, 2023 2.97 3.30 3.35 0 0 0 5.00 0.01 0.07 0.07 0 0 0
March 17, 2023 2.48 2.72 2.80 0 0 0 5.50 0.03 0.10 0.11 0 0 0
March 17, 2023 2.34 2.59 2.57 0 0 0 5.75 0.05 0.11 0.10 0 0 0
March 17, 2023 2.03 2.37 2.34 0 0 0 6.00 0.08 0.14 0.14 0 20 0
March 17, 2023 1.81 2.05 2.13 0 0 0 6.25 0.11 0.17 0.16 0 0 0
March 17, 2023 1.60 1.95 1.92 0 0 0 6.50 0.15 0.21 0.20 0 10 0
March 17, 2023 1.50 1.68 1.70 0 0 0 6.75 0.20 0.27 0.26 0 0 0
March 17, 2023 1.28 1.49 1.54 0 52 0 7.00 0.27 0.34 0.32 0 10 0
March 17, 2023 1.12 1.30 1.36 0 9 0 7.25 0.34 0.42 0.40 0 0 0
March 17, 2023 0.98 1.13 1.20 0 11 0 7.50 0.46 0.51 0.49 0 134 0
March 17, 2023 0.86 0.95 1.00 0 20 0 7.75 0.52 0.61 0.58 0 0 0
March 17, 2023 0.73 0.82 0.85 0 22 0 8.00 0.66 0.74 0.71 0 147 0
March 17, 2023 0.60 0.70 0.73 0 80 0 8.25 0.77 0.86 0.82 0 0 0
March 17, 2023 0.50 0.60 0.64 0 50 0 8.50 0.92 1.01 0.97 0 0 0
March 17, 2023 0.42 0.51 0.53 0 30 0 8.75 1.08 1.17 1.13 0 0 0
March 17, 2023 0.35 0.44 0.46 0 19 0 9.00 1.22 1.38 1.33 0 5 0
March 17, 2023 0.25 0.30 0.33 0 55 0 9.50 1.59 1.77 1.72 0 30 0
March 17, 2023 0.16 0.23 0.24 0 30 0 10.00 1.95 2.20 2.14 0 11 0
March 17, 2023 0.08 0.14 0.15 0 15 0 11.00 2.83 3.20 3.05 0 14 0
March 17, 2023 0.05 0.12 0.12 0 40 0 12.00 3.85 4.10 4.05 0 0 0
March 17, 2023 0.01 0.09 0.09 0 14 0 13.00 4.80 5.10 5.00 0 0 0
March 17, 2023 0.03 0.08 0.08 0 5 0 14.00 5.80 6.10 6.00 0 5 0
March 17, 2023 0.02 0.07 0.07 0 0 0 15.00 6.80 7.10 7.00 0 0 0
March 17, 2023 0.01 0.06 0.06 0 23 0 16.00 7.80 8.10 8.00 0 0 0
March 17, 2023 0.01 0.07 0.07 0 47 0 18.00 9.80 10.10 10.00 0 0 0
April 21, 2023 2.49 2.85 2.92 0 0 0 5.50 0.07 0.13 0.12 0 2 0
April 21, 2023 2.27 2.52 2.60 0 0 0 5.75 0.09 0.16 0.15 0 0 0
April 21, 2023 2.05 2.31 2.38 0 0 0 6.00 0.13 0.19 0.18 0 0 0
April 21, 2023 1.85 2.10 2.27 0 0 0 6.25 0.17 0.24 0.23 0 0 0
April 21, 2023 1.78 1.95 2.00 0 0 0 6.50 0.22 0.30 0.28 0 0 0
April 21, 2023 1.56 1.75 1.80 0 0 0 6.75 0.29 0.36 0.35 0 0 0
April 21, 2023 1.37 1.57 1.62 0 0 0 7.00 0.35 0.44 0.42 0 0 0
April 21, 2023 1.20 1.41 1.45 0 0 0 7.25 0.44 0.53 0.51 0 5 0
April 21, 2023 1.06 1.26 1.29 0 0 0 7.50 0.53 0.63 0.60 0 0 0
April 21, 2023 0.97 1.03 1.09 0 12 0 7.75 0.64 0.74 0.71 0 0 0
April 21, 2023 0.84 0.91 0.95 0 0 0 8.00 0.76 0.86 0.83 0 0 0
April 21, 2023 0.73 0.79 0.84 0 0 0 8.25 0.89 1.00 0.96 0 0 0
April 21, 2023 0.63 0.69 0.73 0 0 0 8.50 1.04 1.15 1.11 0 15 0
April 21, 2023 0.54 0.60 0.64 0 0 0 8.75 1.23 1.31 1.26 0 0 0
April 21, 2023 0.45 0.53 0.56 0 10 0 9.00 1.39 1.48 1.43 0 0 0
April 21, 2023 0.32 0.40 0.42 0 0 0 9.50 1.69 1.95 1.87 0 0 0
May 19, 2023 1.79 2.00 2.05 0 0 0 6.50 0.28 0.36 0.34 0 0 0
May 19, 2023 1.60 1.81 1.86 0 0 0 6.75 0.34 0.43 0.41 0 0 0
May 19, 2023 1.43 1.64 1.69 0 0 0 7.00 0.45 0.51 0.49 0 0 0
May 19, 2023 1.28 1.45 1.51 0 0 0 7.25 0.50 0.60 0.58 0 0 0
May 19, 2023 1.18 1.33 1.35 0 0 0 7.50 0.60 0.71 0.68 0 0 0
May 19, 2023 1.06 1.13 1.18 0 0 0 7.75 0.71 0.82 0.79 0 0 0
May 19, 2023 0.93 1.01 1.05 0 0 0 8.00 0.85 0.94 0.91 0 10 0
May 19, 2023 0.83 0.89 0.94 0 0 0 8.25 0.97 1.08 1.04 0 0 0
May 19, 2023 0.73 0.79 0.83 0 0 0 8.50 1.13 1.23 1.19 0 0 0
May 19, 2023 0.63 0.70 0.74 0 0 0 8.75 1.31 1.39 1.34 0 0 0
May 19, 2023 0.55 0.62 0.66 0 0 0 9.00 1.47 1.56 1.51 0 0 0
May 19, 2023 0.44 0.49 0.52 0 2 0 9.50 1.83 1.96 1.93 0 0 0
June 16, 2023 2.98 3.25 3.45 0 37 0 5.00 0.07 0.13 0.13 0 1 0
June 16, 2023 2.52 2.79 2.87 0 0 0 5.50 0.13 0.19 0.20 0 10 0
June 16, 2023 2.17 2.38 2.56 0 0 0 6.00 0.22 0.30 0.29 0 45 0
June 16, 2023 1.87 2.05 2.09 0 0 0 6.50 0.34 0.43 0.42 0 0 0
June 16, 2023 1.51 1.71 1.75 0 0 0 7.00 0.48 0.60 0.57 0 10 0
June 16, 2023 1.25 1.39 1.42 0 5 0 7.50 0.69 0.81 0.78 0 10 0
June 16, 2023 1.02 1.08 1.13 0 1,805 0 8.00 0.94 1.04 1.01 0 15 0
June 16, 2023 0.80 0.87 0.91 0 55 0 8.50 1.24 1.34 1.30 0 0 0
June 16, 2023 0.60 0.70 0.74 0 29 0 9.00 1.57 1.67 1.62 0 0 0
June 16, 2023 0.46 0.57 0.59 0 0 0 9.50 1.91 2.06 1.98 0 0 0
June 16, 2023 0.36 0.46 0.48 0 0 0 10.00 2.31 2.44 2.39 0 21 0
June 16, 2023 0.25 0.31 0.33 0 23 0 11.00 3.10 3.30 3.20 0 15 0
June 16, 2023 0.17 0.22 0.23 0 33 0 12.00 4.00 4.30 4.20 0 12 0
June 16, 2023 0.06 0.14 0.17 0 0 0 14.00 5.95 6.20 6.10 0 0 0
September 15, 2023 2.98 3.45 3.45 0 0 0 5.00 0.13 0.20 0.21 0 0 0
September 15, 2023 2.69 2.94 3.10 0 0 0 5.50 0.22 0.30 0.30 0 0 0
September 15, 2023 2.26 2.55 2.57 0 0 0 6.00 0.32 0.42 0.42 0 0 0
September 15, 2023 1.92 2.19 2.25 0 0 0 6.50 0.46 0.58 0.57 0 1 0
September 15, 2023 1.60 1.88 1.93 0 1 0 7.00 0.64 0.77 0.75 0 1 0
September 15, 2023 1.34 1.60 1.67 0 10 0 7.50 0.84 0.99 0.97 0 0 0
September 15, 2023 1.17 1.27 1.32 0 0 0 8.00 1.09 1.25 1.21 0 0 0
September 15, 2023 0.98 1.07 1.11 0 0 0 8.50 1.38 1.53 1.49 0 0 0
September 15, 2023 0.80 0.90 0.93 0 0 0 9.00 1.69 1.86 1.81 0 10 0
September 15, 2023 0.66 0.76 0.79 0 0 0 9.50 2.08 2.21 2.15 0 0 0
September 15, 2023 0.57 0.64 0.67 0 0 0 10.00 2.34 2.67 2.60 0 0 0
January 19, 2024 3.00 3.45 3.50 0 66 0 5.00 0.23 0.34 0.34 0 52 0
January 19, 2024 2.36 2.72 2.76 0 15 0 6.00 0.46 0.62 0.61 0 15 0
January 19, 2024 1.76 2.12 2.14 0 13 0 7.00 0.81 1.00 0.98 0 62 0
January 19, 2024 1.38 1.55 1.60 0 9 0 8.00 1.30 1.50 1.47 0 5 0
January 19, 2024 1.02 1.19 1.23 0 15 0 9.00 1.90 2.13 2.09 0 8 0
January 19, 2024 0.72 0.92 0.95 0 4 0 10.00 2.60 2.84 2.79 0 4 0
January 19, 2024 0.59 0.72 0.75 0 30 0 11.00 3.30 3.70 3.65 0 10 0
January 19, 2024 0.46 0.58 0.60 0 42 0 12.00 4.10 4.55 4.50 0 24 0
January 19, 2024 0.36 0.47 0.44 0 136 0 13.00 4.95 5.40 5.30 0 40 0
January 19, 2024 0.25 0.39 0.40 0 2 0 14.00 5.85 6.35 6.25 0 6 0
January 19, 2024 0.22 0.36 0.37 0 2,549 0 15.00 7.00 7.30 7.20 0 10 0
January 19, 2024 0.15 0.32 0.33 0 16 0 16.00 7.80 8.25 8.15 0 0 0
January 19, 2024 0.14 0.29 0.29 0 16 0 17.00 8.75 9.20 9.10 0 10 0
January 19, 2024 0.11 0.26 0.26 0 36 0 18.00 9.80 10.15 10.10 0 10 0
January 19, 2024 0.09 0.23 0.26 0 0 0 19.00 10.80 11.15 11.05 0 0 0
January 19, 2024 0.10 0.24 0.24 0 80 0 20.00 11.80 12.15 12.05 0 0 0