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: July 6, 2025 at 6:52 p.m.   (Real-time)

  • Last price: 6.830
  • Net change: 0.020
  • Bid price: 6.820
  • Ask price: 6.870
  • 30-day historical volatility: 52.60%
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: 3,444
Volume: 0
Open interest: 431
Volume: 20
July 18, 2025 3.25 3.40 3.40 0 0 0 3.50 0 0.06 0.06 0 0 0
July 18, 2025 3.00 3.15 3.15 0 0 0 3.75 0 0.06 0.06 0 0 0
July 18, 2025 2.75 2.90 2.90 0 20 0 4.00 0 0.06 0.06 0 0 0
July 18, 2025 2.50 2.65 2.65 0 10 0 4.25 0 0.06 0.06 0 0 0
July 18, 2025 2.25 2.40 2.40 0 140 0 4.50 0 0.06 0.06 0 10 0
July 18, 2025 2.00 2.15 2.15 0 0 0 4.75 0 0.06 0.06 0 0 0
July 18, 2025 1.75 1.90 1.90 0 70 0 5.00 0 0.06 0.06 0 0 0
July 18, 2025 1.50 1.65 1.65 0 15 0 5.25 0 0.06 0.06 0 0 0
July 18, 2025 1.25 1.40 1.40 0 18 0 5.50 0 0.07 0.07 0 10 0
July 18, 2025 1.00 1.15 1.15 0 0 0 5.75 0.01 0.09 0.09 0 0 0
July 18, 2025 0.75 0.95 0.95 0 14 0 6.00 0.01 0.12 0.12 0 6 0
July 18, 2025 0.50 0.75 0.75 0 0 0 6.25 0.01 0.17 0.17 0 25 0
July 18, 2025 0.35 0.60 0.60 0 12 0 6.50 0.01 0.24 0.24 0 0 0
July 18, 2025 0.20 0.44 0.44 0 529 0 6.75 0.10 0.34 0.34 0 0 0
July 18, 2025 0.08 0.32 0.32 0 556 0 7.00 0.24 0.48 0.48 0 10 0
July 18, 2025 0.01 0.23 0.23 0 44 0 7.25 0.40 0.65 0.65 0 10 0
July 18, 2025 0.01 0.17 0.17 0 0 0 7.50 0.60 0.85 0.85 0 0 0
July 18, 2025 0.01 0.13 0.13 0 44 0 7.75 0.80 1.05 1.05 0 0 0
July 18, 2025 0.01 0.11 0.11 0 0 0 8.00 1.10 1.30 1.30 0 0 0
August 15, 2025 3.20 3.50 3.50 0 0 0 3.50 0 0.15 0.15 0 0 0
August 15, 2025 2.95 3.25 3.25 0 0 0 3.75 0 0.15 0.15 0 0 0
August 15, 2025 2.70 3.00 3.00 0 0 0 4.00 0 0.15 0.15 0 0 0
August 15, 2025 2.45 2.75 2.75 0 0 0 4.25 0 0.14 0.14 0 0 0
August 15, 2025 2.20 2.50 2.50 0 20 0 4.50 0 0.16 0.16 0 0 0
August 15, 2025 2.00 2.30 2.30 0 0 0 4.75 0.01 0.16 0.16 0 0 0
August 15, 2025 1.75 2.05 2.05 0 63 0 5.00 0.01 0.18 0.18 0 32 0
August 15, 2025 1.55 1.85 1.85 0 30 0 5.25 0.01 0.22 0.22 0 0 0
August 15, 2025 1.30 1.60 1.60 0 30 0 5.50 0.01 0.26 0.26 0 0 0
August 15, 2025 1.10 1.40 1.40 0 10 0 5.75 0.05 0.29 0.29 0 10 0
August 15, 2025 0.85 1.20 1.20 0 10 0 6.00 0.04 0.38 0.38 0 0 0
August 15, 2025 0.70 1.05 1.05 0 20 0 6.25 0.11 0.47 0.47 0 19 0
August 15, 2025 0.55 0.90 0.90 0 0 0 6.50 0.20 0.55 0.55 0 0 0
August 15, 2025 0.42 0.80 0.80 0 0 0 6.75 0.31 0.70 0.70 0 0 0
August 15, 2025 0.30 0.65 0.65 0 187 0 7.00 0.44 0.80 0.80 0 20 0
August 15, 2025 0.20 0.45 0.45 0 20 0 7.25 0.55 0.95 0.95 0 0 0
August 15, 2025 0.12 0.48 0.48 0 0 0 7.50 0.75 1.15 1.15 0 0 0
August 15, 2025 0.07 0.42 0.42 0 1 0 7.75 0.95 1.30 1.30 0 0 0
August 15, 2025 0.02 0.38 0.38 0 27 0 8.00 1.20 1.55 1.55 0 0 0
September 19, 2025 3.80 3.95 3.95 0 0 0 3.00 0 0.07 0.07 0 0 0
September 19, 2025 3.30 3.45 3.45 0 0 0 3.50 0 0.08 0.08 0 0 0
September 19, 2025 3.05 3.20 3.20 0 10 0 3.75 0 0.08 0.08 0 0 0
September 19, 2025 2.80 2.95 2.95 0 0 0 4.00 0.01 0.10 0.10 0 10 0
September 19, 2025 2.55 2.75 2.75 0 0 0 4.25 0.01 0.11 0.11 0 0 0
September 19, 2025 2.35 2.50 2.50 0 0 0 4.50 0.01 0.14 0.14 0 10 0
September 19, 2025 2.10 2.25 2.25 0 0 0 4.75 0.02 0.17 0.17 0 5 0
September 19, 2025 1.90 2.05 2.05 0 55 0 5.00 0.01 0.20 0.20 0 0 0
September 19, 2025 1.65 1.85 1.85 0 0 0 5.25 0.02 0.25 0.25 0 0 0
September 19, 2025 1.40 1.65 1.65 0 10 0 5.50 0.06 0.31 0.31 0 0 0
September 19, 2025 1.20 1.50 1.50 0 14 0 5.75 0.11 0.37 0.37 0 0 0
September 19, 2025 1.05 1.35 1.35 0 115 0 6.00 0.18 0.44 0.44 0 10 0
September 19, 2025 0.85 1.20 1.20 0 0 0 6.25 0.27 0.55 0.55 -0.18 0 20
September 19, 2025 0.75 1.05 1.05 0 0 0 6.50 0.37 0.65 0.65 0 30 0
September 19, 2025 0.60 0.90 0.90 0 0 0 6.75 0.49 0.75 0.75 0 0 0
September 19, 2025 0.50 0.65 0.65 0 0 0 7.00 0.60 0.80 0.80 0 0 0
September 19, 2025 0.40 0.70 0.70 0 10 0 7.25 0.75 1.05 1.05 0 0 0
September 19, 2025 0.31 0.60 0.60 0 65 0 7.50 0.95 1.20 1.20 0 0 0
September 19, 2025 0.24 0.50 0.50 0 0 0 7.75 1.10 1.40 1.40 0 0 0
September 19, 2025 0.18 0.44 0.44 0 20 0 8.00 1.30 1.60 1.60 0 0 0
September 19, 2025 0.10 0.35 0.35 0 0 0 8.50 1.75 2.00 2.00 0 10 0
September 19, 2025 0.04 0.29 0.29 0 39 0 9.00 2.15 2.45 2.45 0 0 0
October 17, 2025 3.30 3.50 3.50 0 0 0 3.50 0 0.09 0.09 0 0 0
October 17, 2025 3.05 3.25 3.25 0 0 0 3.75 0.01 0.12 0.12 0 0 0
October 17, 2025 2.80 3.00 3.00 0 0 0 4.00 0.01 0.14 0.14 0 0 0
October 17, 2025 2.60 2.80 2.80 0 0 0 4.25 0.01 0.16 0.16 0 0 0
October 17, 2025 2.35 2.55 2.55 0 0 0 4.50 0.02 0.19 0.19 0 0 0
October 17, 2025 2.15 2.35 2.35 0 0 0 4.75 0.06 0.22 0.22 0 0 0
October 17, 2025 1.90 2.15 2.15 0 0 0 5.00 0.02 0.28 0.28 0 20 0
October 17, 2025 1.65 1.95 1.95 0 0 0 5.25 0.05 0.33 0.33 0 0 0
October 17, 2025 1.45 1.75 1.75 0 0 0 5.50 0.10 0.40 0.40 0 0 0
October 17, 2025 1.30 1.60 1.60 0 0 0 5.75 0.17 0.47 0.47 0 0 0
October 17, 2025 1.10 1.45 1.45 0 0 0 6.00 0.25 0.55 0.55 0 0 0
October 17, 2025 0.95 1.30 1.30 0 0 0 6.25 0.35 0.65 0.65 0 0 0
October 17, 2025 0.80 1.15 1.15 0 0 0 6.50 0.45 0.80 0.80 0 0 0
October 17, 2025 0.70 1.05 1.05 0 0 0 6.75 0.55 0.90 0.90 0 0 0
October 17, 2025 0.60 0.90 0.90 0 0 0 7.00 0.70 1.05 1.05 0 0 0
October 17, 2025 0.50 0.80 0.80 0 0 0 7.25 0.85 1.20 1.20 0 0 0
October 17, 2025 0.41 0.75 0.75 0 0 0 7.50 1.00 1.35 1.35 0 0 0
October 17, 2025 0.33 0.65 0.65 0 0 0 7.75 1.20 1.50 1.50 0 0 0
October 17, 2025 0.27 0.60 0.60 0 0 0 8.00 1.35 1.70 1.70 0 0 0
November 21, 2025 3.30 3.55 3.55 0 0 0 3.50 0.02 0.14 0.14 0 0 0
November 21, 2025 3.10 3.30 3.30 0 0 0 3.75 0.02 0.15 0.15 0 0 0
November 21, 2025 2.85 3.10 3.10 0 0 0 4.00 0.02 0.19 0.19 0 0 0
November 21, 2025 2.65 2.85 2.85 0 0 0 4.25 0.06 0.21 0.21 0 0 0
November 21, 2025 2.45 2.65 2.65 0 0 0 4.50 0.08 0.25 0.25 0 0 0
November 21, 2025 2.25 2.45 2.45 0 0 0 4.75 0.12 0.29 0.29 0 0 0
November 21, 2025 2.05 2.25 2.25 0 0 0 5.00 0.17 0.36 0.36 0 0 0
November 21, 2025 1.85 2.05 2.05 0 0 0 5.25 0.23 0.42 0.42 0 0 0
November 21, 2025 1.65 1.85 1.85 0 0 0 5.50 0.30 0.49 0.49 0 0 0
November 21, 2025 1.50 1.70 1.70 0 0 0 5.75 0.38 0.55 0.55 0 0 0
November 21, 2025 1.35 1.55 1.55 0 0 0 6.00 0.47 0.65 0.65 0 4 0
November 21, 2025 1.20 1.40 1.40 0 0 0 6.25 0.55 0.75 0.75 0 0 0
November 21, 2025 1.05 1.25 1.25 0 0 0 6.50 0.65 0.90 0.90 0 0 0
November 21, 2025 0.95 1.15 1.15 0 30 0 6.75 0.80 1.00 1.00 0 0 0
November 21, 2025 0.85 1.05 1.05 0 0 0 7.00 0.90 1.15 1.15 0 0 0
November 21, 2025 0.75 0.95 0.95 0 0 0 7.25 1.05 1.30 1.30 0 0 0
November 21, 2025 0.65 0.85 0.85 0 0 0 7.50 1.25 1.45 1.45 0 0 0
November 21, 2025 0.55 0.80 0.80 0 0 0 7.75 1.40 1.65 1.65 0 0 0
November 21, 2025 0.50 0.60 0.60 0 0 0 8.00 1.60 1.80 1.80 0 0 0
December 19, 2025 3.80 4.05 4.05 0 0 0 3.00 0.01 0.11 0.11 0 0 0
December 19, 2025 3.35 3.55 3.55 0 0 0 3.50 0.01 0.15 0.15 0 0 0
December 19, 2025 2.90 3.10 3.10 0 16 0 4.00 0.03 0.21 0.21 0 10 0
December 19, 2025 2.50 2.70 2.70 0 0 0 4.50 0.11 0.31 0.31 0 0 0
December 19, 2025 2.00 2.35 2.35 0 20 0 5.00 0.10 0.41 0.41 0 10 0
December 19, 2025 1.65 2.00 2.00 0 122 0 5.50 0.23 0.55 0.55 0 20 0
December 19, 2025 1.45 1.85 1.85 0 0 0 5.75 0.32 0.65 0.65 0 0 0
December 19, 2025 1.30 1.70 1.70 0 73 0 6.00 0.41 0.75 0.75 0 1 0
December 19, 2025 1.15 1.55 1.55 0 0 0 6.25 0.55 0.85 0.85 0 0 0
December 19, 2025 1.00 1.40 1.40 0 35 0 6.50 0.65 1.00 1.00 0 0 0
December 19, 2025 0.90 1.30 1.30 0 0 0 6.75 0.75 1.10 1.10 0 0 0
December 19, 2025 0.80 1.20 1.20 0 66 0 7.00 0.90 1.25 1.25 0 25 0
December 19, 2025 0.70 1.05 1.05 0 0 0 7.25 1.05 1.40 1.40 0 0 0
December 19, 2025 0.65 1.00 1.00 0 40 0 7.50 1.20 1.55 1.55 0 0 0
December 19, 2025 0.50 0.85 0.85 0 11 0 8.00 1.55 1.90 1.90 0 0 0
December 19, 2025 0.30 0.60 0.60 0 0 0 9.00 2.35 2.70 2.70 0 0 0
March 20, 2026 3.80 4.15 4.15 0 0 0 3.00 0.02 0.18 0.18 0 70 0
March 20, 2026 3.40 3.70 3.70 0 0 0 3.50 0.05 0.25 0.25 0 0 0
March 20, 2026 3.00 3.25 3.25 0 156 0 4.00 0.10 0.33 0.33 0 0 0
March 20, 2026 2.60 2.85 2.85 0 25 0 4.50 0.21 0.44 0.44 0 6 0
March 20, 2026 2.25 2.50 2.50 0 66 0 5.00 0.34 0.55 0.55 0 0 0
March 20, 2026 1.95 2.20 2.20 0 86 0 5.50 0.50 0.75 0.75 0 2 0
March 20, 2026 1.65 1.90 1.90 0 75 0 6.00 0.70 0.95 0.95 0 3 0
March 20, 2026 1.40 1.65 1.65 0 93 0 6.50 0.95 1.20 1.20 0 0 0
March 20, 2026 1.15 1.45 1.45 0 278 0 7.00 1.20 1.50 1.50 0 10 0
March 20, 2026 0.95 1.25 1.25 0 4 0 7.50 1.50 1.80 1.80 0 0 0
March 20, 2026 0.80 1.10 1.10 0 0 0 8.00 1.85 2.15 2.15 0 20 0
March 20, 2026 0.55 0.90 0.90 0 20 0 9.00 2.60 2.90 2.90 0 0 0
June 19, 2026 2.40 2.70 2.70 0 0 0 5.00 0.46 0.70 0.70 0 0 0
June 19, 2026 2.10 2.40 2.40 0 0 0 5.50 0.65 0.90 0.90 0 0 0
June 19, 2026 1.85 2.10 2.10 0 0 0 6.00 0.85 1.10 1.10 0 1 0
June 19, 2026 1.60 1.85 1.85 0 0 0 6.50 1.10 1.35 1.35 0 0 0
June 19, 2026 1.35 1.65 1.65 0 0 0 7.00 1.35 1.65 1.65 0 2 0
June 19, 2026 1.20 1.50 1.50 0 0 0 7.50 1.70 2.00 2.00 0 0 0
June 19, 2026 1.05 1.30 1.30 0 0 0 8.00 2.00 2.35 2.35 0 0 0
June 19, 2026 0.75 1.10 1.10 0 0 0 9.00 2.75 3.10 3.10 0 0 0