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.

DPM – Dundee Precious Metals Inc.

Last update: August 14, 2022 at 3:01 p.m.   (Real-time)

  • Last price: 6.860
  • Net change: 0.190
  • Bid price: 6.860
  • Ask price: 6.900
  • 30-day historical volatility: 39.83%
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: 5,700
Volume: 0
Open interest: 586
Volume: 0
August 19, 2022 2.25 2.40 2.40 0 0 0 4.50 0 0.06 0.06 0 0 0
August 19, 2022 1.75 1.95 1.95 0 0 0 5.00 0 0.06 0.06 0 0 0
August 19, 2022 1.50 1.70 1.70 0 0 0 5.25 0 0.06 0.06 0 0 0
August 19, 2022 1.25 1.45 1.45 0 0 0 5.50 0 0.06 0.06 0 100 0
August 19, 2022 1.00 1.20 1.20 0 0 0 5.75 0 0.06 0.06 0 0 0
August 19, 2022 0.75 0.95 0.95 0 40 0 6.00 0 0.07 0.07 0 3 0
August 19, 2022 0.55 0.70 0.70 0 0 0 6.25 0 0.09 0.09 0 100 0
August 19, 2022 0.21 0.48 0.48 0 0 0 6.50 0.02 0.12 0.12 0 0 0
August 19, 2022 0.11 0.30 0.30 0 0 0 6.75 0.02 0.18 0.18 0 0 0
August 19, 2022 0.02 0.17 0.17 0 1 0 7.00 0.11 0.33 0.33 0 0 0
August 19, 2022 0.02 0.10 0.10 0 4 0 7.25 0.21 0.55 0.55 0 0 0
August 19, 2022 0 0.09 0.09 0 20 0 7.50 0.60 0.75 0.75 0 3 0
August 19, 2022 0 0.08 0.08 0 107 0 7.75 0.80 1.00 1.00 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 8.00 1.05 1.25 1.25 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 8.25 1.30 1.50 1.50 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 8.50 1.55 1.75 1.75 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 8.75 1.80 2.00 2.00 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.00 2.05 2.25 2.25 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 9.50 2.55 2.75 2.75 0 0 0
September 16, 2022 2.25 2.45 2.45 0 0 0 4.50 0 0.08 0.08 0 0 0
September 16, 2022 1.80 1.95 1.95 0 2 0 5.00 0 0.09 0.09 0 100 0
September 16, 2022 1.55 1.70 1.70 0 0 0 5.25 0 0.10 0.10 0 0 0
September 16, 2022 1.30 1.50 1.50 0 0 0 5.50 0.01 0.10 0.10 0 5 0
September 16, 2022 1.10 1.25 1.25 0 0 0 5.75 0.02 0.12 0.12 0 3 0
September 16, 2022 0.80 1.05 1.05 0 55 0 6.00 0.02 0.15 0.15 0 106 0
September 16, 2022 0.60 0.85 0.85 0 0 0 6.25 0.02 0.20 0.20 0 0 0
September 16, 2022 0.41 0.65 0.65 0 0 0 6.50 0.11 0.27 0.27 0 0 0
September 16, 2022 0.26 0.48 0.48 0 0 0 6.75 0.16 0.37 0.37 0 0 0
September 16, 2022 0.16 0.39 0.39 0 62 0 7.00 0.31 0.50 0.50 0 19 0
September 16, 2022 0.06 0.30 0.30 0 86 0 7.25 0.46 0.70 0.70 0 0 0
September 16, 2022 0.02 0.23 0.23 0 5 0 7.50 0.65 0.90 0.90 0 20 0
September 16, 2022 0.02 0.19 0.19 0 0 0 7.75 0.80 1.10 1.10 0 0 0
September 16, 2022 0.02 0.15 0.15 0 12 0 8.00 1.15 1.35 1.35 0 20 0
September 16, 2022 0.02 0.13 0.13 0 0 0 8.25 1.35 1.55 1.55 0 0 0
September 16, 2022 0.02 0.12 0.12 0 29 0 8.50 1.60 1.80 1.80 0 0 0
September 16, 2022 0.02 0.12 0.12 0 0 0 8.75 1.85 2.05 2.05 0 0 0
September 16, 2022 0.02 0.11 0.11 0 0 0 9.00 2.10 2.25 2.25 0 0 0
September 16, 2022 0.02 0.10 0.10 0 0 0 9.50 2.60 2.80 2.80 0 0 0
September 16, 2022 0 0.08 0.08 0 40 0 10.00 3.10 3.25 3.25 0 0 0
September 16, 2022 0 0.07 0.07 0 0 0 11.00 4.05 4.25 4.25 0 0 0
September 16, 2022 0 0.08 0.08 0 0 0 12.00 5.05 5.25 5.25 0 0 0
October 21, 2022 2.30 2.45 2.45 0 0 0 4.50 0 0.10 0.10 0 0 0
October 21, 2022 1.80 2.00 2.00 0 0 0 5.00 0.02 0.13 0.13 0 0 0
October 21, 2022 1.60 1.75 1.75 0 0 0 5.25 0.02 0.15 0.15 0 0 0
October 21, 2022 1.35 1.55 1.55 0 0 0 5.50 0.02 0.18 0.18 0 0 0
October 21, 2022 1.05 1.30 1.30 0 0 0 5.75 0.02 0.22 0.22 0 0 0
October 21, 2022 0.90 1.10 1.10 0 0 0 6.00 0.06 0.26 0.26 0 0 0
October 21, 2022 0.70 0.95 0.95 0 0 0 6.25 0.11 0.33 0.33 0 0 0
October 21, 2022 0.60 0.75 0.75 0 0 0 6.50 0.21 0.42 0.42 0 0 0
October 21, 2022 0.41 0.65 0.65 0 0 0 6.75 0.31 0.55 0.55 0 0 0
October 21, 2022 0.31 0.55 0.55 0 0 0 7.00 0.46 0.65 0.65 0 0 0
October 21, 2022 0.21 0.42 0.42 0 0 0 7.25 0.65 0.85 0.85 0 0 0
October 21, 2022 0.11 0.36 0.36 0 0 0 7.50 0.80 1.00 1.00 0 0 0
October 21, 2022 0.06 0.30 0.30 0 0 0 7.75 1.00 1.25 1.25 0 0 0
October 21, 2022 0.02 0.25 0.25 0 0 0 8.00 1.15 1.45 1.45 0 0 0
October 21, 2022 0.02 0.21 0.21 0 0 0 8.25 1.35 1.65 1.65 0 0 0
October 21, 2022 0.02 0.19 0.19 0 0 0 8.50 1.60 1.90 1.90 0 0 0
October 21, 2022 0.02 0.17 0.17 0 0 0 8.75 1.95 2.10 2.10 0 0 0
October 21, 2022 0.02 0.16 0.16 0 35 0 9.00 2.15 2.35 2.35 0 0 0
November 18, 2022 2.30 2.50 2.50 0 0 0 4.50 0.01 0.14 0.14 0 0 0
November 18, 2022 1.85 2.00 2.00 0 0 0 5.00 0.02 0.18 0.18 0 0 0
November 18, 2022 1.60 1.80 1.80 0 0 0 5.25 0.02 0.21 0.21 0 0 0
November 18, 2022 1.40 1.60 1.60 0 0 0 5.50 0.07 0.25 0.25 0 0 0
November 18, 2022 1.20 1.40 1.40 0 0 0 5.75 0.12 0.31 0.31 0 0 0
November 18, 2022 1.00 1.20 1.20 0 0 0 6.00 0.18 0.38 0.38 0 0 0
November 18, 2022 0.85 1.05 1.05 0 0 0 6.25 0.27 0.45 0.45 0 0 0
November 18, 2022 0.70 0.90 0.90 0 0 0 6.50 0.36 0.55 0.55 0 0 0
November 18, 2022 0.55 0.75 0.75 0 0 0 6.75 0.48 0.65 0.65 0 0 0
November 18, 2022 0.45 0.65 0.65 0 0 0 7.00 0.65 0.75 0.75 0 0 0
November 18, 2022 0.35 0.55 0.55 0 0 0 7.25 0.80 0.90 0.90 0 0 0
November 18, 2022 0.28 0.47 0.47 0 0 0 7.50 0.95 1.10 1.10 0 0 0
November 18, 2022 0.21 0.39 0.39 0 0 0 7.75 1.10 1.30 1.30 0 0 0
November 18, 2022 0.16 0.34 0.34 0 0 0 8.00 1.30 1.50 1.50 0 0 0
November 18, 2022 0.12 0.30 0.30 0 0 0 8.25 1.55 1.70 1.70 0 0 0
November 18, 2022 0.09 0.27 0.27 0 0 0 8.50 1.75 1.95 1.95 0 0 0
November 18, 2022 0.06 0.24 0.24 0 0 0 8.75 1.95 2.15 2.15 0 0 0
November 18, 2022 0.04 0.20 0.20 0 0 0 9.00 2.20 2.40 2.40 0 0 0
December 16, 2022 2.25 2.60 2.60 0 0 0 4.50 0.02 0.19 0.19 0 0 0
December 16, 2022 1.80 2.15 2.15 0 25 0 5.00 0.02 0.23 0.23 0 0 0
December 16, 2022 1.55 1.95 1.95 0 0 0 5.25 0.06 0.27 0.27 0 0 0
December 16, 2022 1.35 1.75 1.75 0 0 0 5.50 0.10 0.33 0.33 0 0 0
December 16, 2022 1.25 1.50 1.50 0 0 0 5.75 0.16 0.38 0.38 0 0 0
December 16, 2022 1.10 1.30 1.30 0 0 0 6.00 0.24 0.44 0.44 0 0 0
December 16, 2022 0.90 1.15 1.15 0 0 0 6.25 0.33 0.50 0.50 0 0 0
December 16, 2022 0.75 0.95 0.95 0 0 0 6.50 0.43 0.60 0.60 0 15 0
December 16, 2022 0.65 0.85 0.85 0 0 0 6.75 0.55 0.70 0.70 0 0 0
December 16, 2022 0.55 0.75 0.75 0 4 0 7.00 0.70 0.85 0.85 0 11 0
December 16, 2022 0.43 0.65 0.65 0 0 0 7.25 0.85 1.00 1.00 0 0 0
December 16, 2022 0.35 0.55 0.55 0 10 0 7.50 1.05 1.15 1.15 0 0 0
December 16, 2022 0.28 0.49 0.49 0 0 0 7.75 1.20 1.35 1.35 0 0 0
December 16, 2022 0.22 0.44 0.44 0 1 0 8.00 1.35 1.55 1.55 0 0 0
December 16, 2022 0.18 0.39 0.39 0 1 0 8.25 1.55 1.75 1.75 0 0 0
December 16, 2022 0.13 0.34 0.34 0 7 0 8.50 1.80 2.00 2.00 0 0 0
December 16, 2022 0.08 0.25 0.25 0 0 0 9.00 2.20 2.45 2.45 0 15 0
December 16, 2022 0.15 0.26 0.26 0 2,485 0 9.50 2.60 2.95 2.95 0 0 0
December 16, 2022 0.02 0.20 0.20 0 95 0 10.00 3.10 3.45 3.45 0 0 0
January 20, 2023 2.25 2.60 2.60 0 0 0 4.50 0.02 0.22 0.22 0 0 0
January 20, 2023 1.80 2.20 2.20 0 0 0 5.00 0.06 0.28 0.28 0 0 0
January 20, 2023 1.60 1.95 1.95 0 0 0 5.25 0.11 0.33 0.33 0 0 0
January 20, 2023 1.40 1.80 1.80 0 0 0 5.50 0.17 0.39 0.39 0 0 0
January 20, 2023 1.30 1.55 1.55 0 0 0 5.75 0.24 0.44 0.44 0 0 0
January 20, 2023 1.15 1.35 1.35 0 0 0 6.00 0.32 0.50 0.50 0 0 0
January 20, 2023 1.00 1.20 1.20 0 0 0 6.25 0.42 0.60 0.60 0 0 0
January 20, 2023 0.85 1.05 1.05 0 0 0 6.50 0.50 0.70 0.70 0 0 0
January 20, 2023 0.75 0.95 0.95 0 0 0 6.75 0.65 0.80 0.80 0 0 0
January 20, 2023 0.60 0.80 0.80 0 2,500 0 7.00 0.80 0.95 0.95 0 0 0
January 20, 2023 0.55 0.70 0.70 0 0 0 7.25 0.95 1.10 1.10 0 0 0
January 20, 2023 0.43 0.65 0.65 0 0 0 7.50 1.10 1.25 1.25 0 0 0
January 20, 2023 0.29 0.49 0.49 0 0 0 8.00 1.45 1.60 1.60 0 0 0
January 20, 2023 0.20 0.40 0.40 0 0 0 8.50 1.85 2.05 2.05 0 0 0
March 17, 2023 2.70 3.10 3.10 0 0 0 4.00 0.02 0.22 0.22 0 0 0
March 17, 2023 1.90 2.25 2.25 0 0 0 5.00 0.11 0.37 0.37 0 0 0
March 17, 2023 1.60 1.85 1.85 0 0 0 5.50 0.24 0.49 0.49 0 0 0
March 17, 2023 1.25 1.55 1.55 0 55 0 6.00 0.41 0.60 0.60 0 0 0
March 17, 2023 1.00 1.25 1.25 0 0 0 6.50 0.60 0.80 0.80 0 10 0
March 17, 2023 0.75 1.00 1.00 0 0 0 7.00 0.85 1.10 1.10 0 15 0
March 17, 2023 0.60 0.80 0.80 0 0 0 7.50 1.20 1.40 1.40 0 15 0
March 17, 2023 0.41 0.65 0.65 0 0 0 8.00 1.55 1.75 1.75 0 0 0
March 17, 2023 0.30 0.55 0.55 0 0 0 8.50 1.90 2.20 2.20 0 15 0
March 17, 2023 0.21 0.45 0.45 0 8 0 9.00 2.35 2.60 2.60 0 0 0
March 17, 2023 0.10 0.30 0.30 0 3 0 10.00 3.20 3.50 3.50 0 0 0
June 16, 2023 2.70 3.20 3.20 0 0 0 4.00 0.06 0.29 0.29 0 0 0
June 16, 2023 2.00 2.40 2.40 0 0 0 5.00 0.25 0.49 0.49 0 0 0
June 16, 2023 1.70 2.05 2.05 0 0 0 5.50 0.40 0.60 0.60 0 11 0
June 16, 2023 1.40 1.75 1.75 0 0 0 6.00 0.60 0.80 0.80 0 0 0
June 16, 2023 1.15 1.45 1.45 0 0 0 6.50 0.80 1.05 1.05 0 0 0
June 16, 2023 0.95 1.20 1.20 0 0 0 7.00 1.05 1.30 1.30 0 0 0
June 16, 2023 0.75 1.05 1.05 0 0 0 7.50 1.35 1.60 1.60 0 0 0
June 16, 2023 0.65 0.85 0.85 0 0 0 8.00 1.70 1.95 1.95 0 0 0
June 16, 2023 0.50 0.75 0.75 0 0 0 8.50 2.05 2.35 2.35 0 0 0
June 16, 2023 0.36 0.60 0.60 0 8 0 9.00 2.45 2.75 2.75 0 0 0