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.

EDR – Endeavour Silver Corp.

Last update: August 14, 2022 at 3:45 p.m.   (Real-time)

  • Last price: 4.530
  • Net change: 0.170
  • Bid price: 4.470
  • Ask price: 4.540
  • 30-day historical volatility: 56.61%
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: 2,674
Volume: 50
Open interest: 958
Volume: 0
August 19, 2022 1.45 1.60 1.60 0 20 0 3.00 0 0.03 0.03 0 0 0
August 19, 2022 1.20 1.35 1.35 0 0 0 3.25 0 0.03 0.03 0 0 0
August 19, 2022 0.95 1.10 1.10 0 50 0 3.50 0 0.04 0.04 0 0 0
August 19, 2022 0.70 0.85 0.85 0 0 0 3.75 0 0.04 0.04 0 0 0
August 19, 2022 0.47 0.60 0.60 0 0 0 4.00 0 0.06 0.06 0 0 0
August 19, 2022 0.25 0.35 0.35 0 16 0 4.25 0.02 0.11 0.11 0 0 0
August 19, 2022 0.11 0.20 0.20 0 26 0 4.50 0.11 0.20 0.20 0 0 0
August 19, 2022 0.05 0.12 0.12 0 25 0 4.75 0.25 0.35 0.35 0 15 0
August 19, 2022 0.01 0.07 0.07 0 131 0 5.00 0.45 0.55 0.55 0 0 0
August 19, 2022 0 0.04 0.04 0 8 0 5.25 0.65 0.80 0.80 0 0 0
August 19, 2022 0 0.04 0.04 0 20 0 5.50 0.90 1.05 1.05 0 50 0
August 19, 2022 0 0.03 0.03 0 0 0 5.75 1.15 1.30 1.30 0 0 0
August 19, 2022 0 0.04 0.04 0 195 0 6.00 1.40 1.55 1.55 0 22 0
August 19, 2022 0 0.03 0.03 0 239 0 6.25 1.65 1.80 1.80 0 0 0
August 19, 2022 0 0.04 0.04 0 1 0 6.50 1.90 2.05 2.05 0 0 0
August 19, 2022 0 0.03 0.03 0 2 0 6.75 2.15 2.30 2.30 0 0 0
August 19, 2022 0 0.04 0.04 0 130 0 7.00 2.40 2.55 2.55 0 0 0
August 19, 2022 0 0.04 0.04 0 15 0 7.25 2.65 2.80 2.80 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 7.50 2.90 3.05 3.05 0 40 0
August 19, 2022 0 0.03 0.03 0 0 0 7.75 3.15 3.30 3.30 0 20 0
August 19, 2022 0 0.03 0.03 0 1 0 8.00 3.40 3.55 3.55 0 0 0
August 19, 2022 0 0.03 0.03 0 0 0 8.50 3.90 4.05 4.05 0 0 0
September 16, 2022 1.45 1.60 1.60 0 30 0 3.00 0 0.06 0.06 0 0 0
September 16, 2022 1.20 1.35 1.35 0 0 0 3.25 0.01 0.07 0.07 0 0 0
September 16, 2022 1.00 1.15 1.15 0 0 0 3.50 0.01 0.09 0.09 0 0 0
September 16, 2022 0.80 0.90 0.90 0 20 0 3.75 0.05 0.13 0.13 0 20 0
September 16, 2022 0.60 0.70 0.70 0 12 0 4.00 0.10 0.18 0.18 0 9 0
September 16, 2022 0.46 0.55 0.55 0 0 0 4.25 0.16 0.25 0.25 0 15 0
September 16, 2022 0.31 0.39 0.39 0 2 0 4.50 0.30 0.37 0.37 0 20 0
September 16, 2022 0.21 0.29 0.29 0 10 0 4.75 0.45 0.55 0.55 0 0 0
September 16, 2022 0.15 0.21 0.21 0 107 0 5.00 0.60 0.70 0.70 0 15 0
September 16, 2022 0.10 0.17 0.17 0 0 0 5.25 0.80 0.90 0.90 0 0 0
September 16, 2022 0.05 0.13 0.13 0 25 0 5.50 1.00 1.10 1.10 0 6 0
September 16, 2022 0.02 0.11 0.11 0 4 0 5.75 1.25 1.35 1.35 0 0 0
September 16, 2022 0.01 0.10 0.10 0 35 0 6.00 1.45 1.60 1.60 0 22 0
September 16, 2022 0.01 0.09 0.09 0 0 0 6.25 1.70 1.85 1.85 0 0 0
September 16, 2022 0.01 0.05 0.05 0 0 0 6.50 1.95 2.10 2.10 0 0 0
September 16, 2022 0.01 0.07 0.07 0 0 0 6.75 2.15 2.35 2.35 0 15 0
September 16, 2022 0 0.06 0.06 0 54 0 7.00 2.40 2.60 2.60 0 10 0
September 16, 2022 0 0.06 0.06 0 0 0 7.25 2.65 2.80 2.80 0 0 0
September 16, 2022 0 0.05 0.05 0 10 0 7.50 2.90 3.05 3.05 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 7.75 3.15 3.30 3.30 0 0 0
September 16, 2022 0 0.04 0.04 0 105 0 8.00 3.40 3.55 3.55 0 105 0
September 16, 2022 0 0.04 0.04 0 10 0 8.50 3.90 4.05 4.05 0 0 0
September 16, 2022 0 0.04 0.04 0 215 0 9.00 4.40 4.55 4.55 0 5 0
October 21, 2022 1.50 1.65 1.65 0 0 0 3.00 0.01 0.10 0.10 0 0 0
October 21, 2022 1.25 1.45 1.45 0 0 0 3.25 0.03 0.13 0.13 0 0 0
October 21, 2022 1.10 1.20 1.20 0 0 0 3.50 0.06 0.16 0.16 0 0 0
October 21, 2022 0.90 1.00 1.00 0 0 0 3.75 0.15 0.23 0.23 0 0 0
October 21, 2022 0.75 0.85 0.85 0 0 0 4.00 0.21 0.29 0.29 0 50 0
October 21, 2022 0.60 0.70 0.70 0 0 0 4.25 0.31 0.39 0.39 0 0 0
October 21, 2022 0.50 0.55 0.55 0 0 0 4.50 0.45 0.55 0.55 0 0 0
October 21, 2022 0.36 0.44 0.44 0 25 0 4.75 0.60 0.70 0.70 0 30 0
October 21, 2022 0.30 0.36 0.36 0 100 0 5.00 0.75 0.85 0.85 0 0 0
October 21, 2022 0.21 0.29 0.29 0 0 0 5.25 0.95 1.05 1.05 0 0 0
October 21, 2022 0.16 0.24 0.24 0 21 0 5.50 1.15 1.20 1.20 0 0 0
October 21, 2022 0.11 0.21 0.21 0 0 0 5.75 1.35 1.45 1.45 0 0 0
October 21, 2022 0.10 0.18 0.18 0 0 0 6.00 1.55 1.65 1.65 0 0 0
October 21, 2022 0.06 0.16 0.16 0 0 0 6.25 1.75 1.85 1.85 0 0 0
October 21, 2022 0.05 0.15 0.15 0 0 0 6.50 2.00 2.10 2.10 0 0 0
October 21, 2022 0.03 0.13 0.13 0 0 0 6.75 2.25 2.35 2.35 0 0 0
October 21, 2022 0.02 0.12 0.12 0 0 0 7.00 2.45 2.60 2.60 0 15 0
October 21, 2022 0.01 0.11 0.11 0 10 0 7.25 2.70 2.85 2.85 0 0 0
October 21, 2022 0.01 0.10 0.10 0 0 0 7.50 2.95 3.10 3.10 0 0 0
October 21, 2022 0.01 0.10 0.10 0 0 0 7.75 3.15 3.35 3.35 0 0 0
October 21, 2022 0.01 0.09 0.09 0 10 0 8.00 3.40 3.60 3.60 0 0 0
November 18, 2022 1.55 1.70 1.70 0 0 0 3.00 0.05 0.14 0.14 0 0 0
November 18, 2022 1.35 1.45 1.45 0 0 0 3.25 0.08 0.17 0.17 0 0 0
November 18, 2022 1.15 1.25 1.25 0 0 0 3.50 0.15 0.22 0.22 0 0 0
November 18, 2022 1.00 1.10 1.10 0 0 0 3.75 0.21 0.29 0.29 0 0 0
November 18, 2022 0.85 0.95 0.95 0 0 0 4.00 0.31 0.39 0.39 0 0 0
November 18, 2022 0.70 0.80 0.80 0 0 0 4.25 0.41 0.50 0.50 0 0 0
November 18, 2022 0.60 0.70 0.70 0 0 0 4.50 0.55 0.65 0.65 0 0 0
November 18, 2022 0.50 0.60 0.60 0 0 0 4.75 0.70 0.80 0.80 0 0 0
November 18, 2022 0.41 0.47 0.47 0 0 0 5.00 0.85 0.95 0.95 0 0 0
November 18, 2022 0.31 0.40 0.40 0 0 0 5.25 1.00 1.10 1.10 0 0 0
November 18, 2022 0.26 0.34 0.34 0 0 0 5.50 1.20 1.30 1.30 0 0 0
November 18, 2022 0.21 0.29 0.29 0 0 0 5.75 1.40 1.50 1.50 0 0 0
November 18, 2022 0.16 0.25 0.25 0 0 0 6.00 1.60 1.70 1.70 0 0 0
December 16, 2022 2.45 2.65 2.65 0 0 0 2.00 0 0.08 0.08 0 0 0
December 16, 2022 1.60 1.70 1.70 0 0 0 3.00 0.06 0.20 0.20 0 30 0
December 16, 2022 1.40 1.50 1.50 0 0 0 3.25 0.11 0.24 0.24 0 0 0
December 16, 2022 1.20 1.35 1.35 0 0 0 3.50 0.20 0.29 0.29 0 0 0
December 16, 2022 1.05 1.15 1.15 0 0 0 3.75 0.26 0.35 0.35 0 0 0
December 16, 2022 0.90 1.00 1.00 0 0 0 4.00 0.36 0.45 0.45 0 30 0
December 16, 2022 0.80 0.90 0.90 0 0 0 4.25 0.50 0.55 0.55 0 0 0
December 16, 2022 0.65 0.75 0.75 0 50 0 4.50 0.60 0.70 0.70 0 245 0
December 16, 2022 0.55 0.65 0.65 0 0 0 4.75 0.75 0.85 0.85 0 0 0
December 16, 2022 0.46 0.55 0.55 0 50 0 5.00 0.90 1.00 1.00 0 10 0
December 16, 2022 0.41 0.49 0.49 0 0 0 5.25 1.10 1.20 1.20 0 0 0
December 16, 2022 0.35 0.43 0.43 0 73 0 5.50 1.25 1.35 1.35 0 25 0
December 16, 2022 0.25 0.34 0.34 0 77 0 6.00 1.65 1.75 1.75 0 22 0
December 16, 2022 0.16 0.25 0.25 0 110 0 6.50 2.10 2.20 2.20 0 15 0
December 16, 2022 0.11 0.23 0.23 0 116 0 7.00 2.55 2.65 2.65 0 0 0
December 16, 2022 0.07 0.22 0.22 0 96 0 7.50 3.00 3.10 3.10 0 0 0
December 16, 2022 0.06 0.18 0.18 0 143 0 8.00 3.45 3.65 3.65 0 25 0
December 16, 2022 0.02 0.16 0.16 0 25 0 9.00 4.40 4.60 4.60 0 0 0
January 20, 2023 1.65 1.75 1.75 0 0 0 3.00 0.11 0.22 0.22 0 0 0
January 20, 2023 1.45 1.55 1.55 0 0 0 3.25 0.16 0.25 0.25 0 0 0
January 20, 2023 1.30 1.40 1.40 0 0 0 3.50 0.25 0.34 0.34 0 0 0
January 20, 2023 1.15 1.25 1.25 0 0 0 3.75 0.35 0.40 0.40 0 0 0
January 20, 2023 1.00 1.10 1.10 0 0 0 4.00 0.45 0.55 0.55 0 0 0
January 20, 2023 0.85 0.95 0.95 0 0 0 4.25 0.55 0.65 0.65 0 0 0
January 20, 2023 0.75 0.85 0.85 0 0 0 4.50 0.70 0.80 0.80 0 0 0
January 20, 2023 0.65 0.75 0.75 0 0 0 4.75 0.85 0.95 0.95 0 0 0
January 20, 2023 0.55 0.65 0.65 0 0 0 5.00 1.00 1.10 1.10 0 0 0
January 20, 2023 0.50 0.60 0.60 0 0 0 5.25 1.15 1.25 1.25 0 0 0
January 20, 2023 0.41 0.50 0.50 0 7 0 5.50 1.35 1.45 1.45 0 0 0
January 20, 2023 0.31 0.40 0.40 0 0 0 6.00 1.75 1.85 1.85 0 0 0
March 17, 2023 2.50 2.75 2.75 0 0 0 2.00 0.01 0.13 0.13 0 0 0
March 17, 2023 1.70 1.85 1.85 0 0 0 3.00 0.16 0.25 0.25 0 0 0
March 17, 2023 1.40 1.50 1.50 0 0 0 3.50 0.31 0.40 0.40 0 0 0
March 17, 2023 1.10 1.20 1.20 0 15 0 4.00 0.55 0.65 0.65 0 0 0
March 17, 2023 0.90 1.00 1.00 0 1 0 4.50 0.80 0.90 0.90 0 2 0
March 17, 2023 0.70 0.80 0.80 0 79 50 5.00 1.10 1.20 1.20 0 0 0
March 17, 2023 0.55 0.65 0.65 0 0 0 5.50 1.45 1.55 1.55 0 0 0
March 17, 2023 0.45 0.55 0.55 0 15 0 6.00 1.80 1.95 1.95 0 17 0
March 17, 2023 0.35 0.44 0.44 0 8 0 6.50 2.20 2.35 2.35 0 10 0
March 17, 2023 0.25 0.35 0.35 0 36 0 7.00 2.65 2.75 2.75 0 0 0
March 17, 2023 0.21 0.30 0.30 0 10 0 7.50 3.10 3.20 3.20 0 12 0
March 17, 2023 0.16 0.25 0.25 0 6 0 8.00 3.50 3.70 3.70 0 0 0
March 17, 2023 0.11 0.24 0.24 0 73 0 9.00 4.50 4.60 4.60 0 28 0
June 16, 2023 2.50 2.80 2.80 0 0 0 2.00 0.05 0.19 0.19 0 0 0
June 16, 2023 1.85 1.95 1.95 0 0 0 3.00 0.26 0.35 0.35 0 0 0
June 16, 2023 1.55 1.65 1.65 0 0 0 3.50 0.45 0.55 0.55 0 0 0
June 16, 2023 1.25 1.40 1.40 0 0 0 4.00 0.65 0.75 0.75 0 0 0
June 16, 2023 1.05 1.20 1.20 0 0 0 4.50 0.95 1.05 1.05 0 3 0
June 16, 2023 0.85 1.00 1.00 0 0 0 5.00 1.25 1.35 1.35 0 0 0
June 16, 2023 0.70 0.85 0.85 0 0 0 5.50 1.60 1.70 1.70 0 0 0
June 16, 2023 0.60 0.70 0.70 0 0 0 6.00 1.95 2.05 2.05 0 0 0
June 16, 2023 0.41 0.55 0.55 0 0 0 7.00 2.75 2.90 2.90 0 0 0