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.

EDV – Endeavour Mining Corporation

Last update: March 26, 2023 at 6:35 p.m.   (Real-time)

  • Last price: 31.120
  • Net change: 0.060
  • Bid price: 31.010
  • Ask price: 31.200
  • 30-day historical volatility: 39.69%
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: 12,770
Volume: 6
Open interest: 17,592
Volume: 3
April 21, 2023 9.85 10.40 10.40 0 0 0 21.00 0 0.16 0.16 0 0 0
April 21, 2023 9.40 9.90 9.90 0 0 0 21.50 0 0.16 0.16 0 0 0
April 21, 2023 8.85 9.40 9.40 0 0 0 22.00 0 0.18 0.18 0 0 0
April 21, 2023 8.45 8.90 8.90 0 0 0 22.50 0 0.18 0.18 0 0 0
April 21, 2023 7.95 8.40 8.40 0 0 0 23.00 0 0.19 0.19 0 0 0
April 21, 2023 7.45 7.95 7.95 0 0 0 23.50 0 0.20 0.20 0 0 0
April 21, 2023 6.90 7.45 7.45 0 0 0 24.00 0.02 0.20 0.20 0 22 0
April 21, 2023 6.40 6.95 6.95 0 0 0 24.50 0.02 0.21 0.21 0 40 0
April 21, 2023 6.00 6.45 6.45 0 0 0 25.00 0.02 0.22 0.22 0 6 0
April 21, 2023 5.00 5.50 5.50 0 0 0 26.00 0.02 0.26 0.26 0 3 0
April 21, 2023 4.05 4.55 4.55 0 6 0 27.00 0.03 0.30 0.30 0 72 0
April 21, 2023 3.10 3.60 3.60 0 11 0 28.00 0.09 0.35 0.35 0 0 0
April 21, 2023 2.25 2.75 2.75 0 65 0 29.00 0.22 0.47 0.47 0 0 0
April 21, 2023 1.52 1.89 1.89 0 229 0 30.00 0.46 0.69 0.69 0 0 0
April 21, 2023 0.88 1.22 1.22 0 979 0 31.00 0.75 1.05 1.05 0 2 0
April 21, 2023 0.42 0.73 0.73 0 52 0 32.00 1.25 1.55 1.55 0 0 0
April 21, 2023 0.11 0.42 0.42 0 48 0 33.00 1.91 2.33 2.33 0 6 0
April 21, 2023 0.02 0.27 0.27 0 25 0 34.00 2.78 3.30 3.30 0 0 0
April 21, 2023 0.01 0.21 0.21 0 0 0 35.00 3.70 4.25 4.25 0 0 0
April 21, 2023 0.01 0.27 0.27 0 10 0 36.00 4.75 5.15 5.15 0 0 0
April 21, 2023 0 0.25 0.25 0 0 0 37.00 5.75 6.20 6.20 0 0 0
May 19, 2023 7.60 8.15 8.15 0 0 0 23.50 0.02 0.34 0.34 0 0 0
May 19, 2023 7.10 7.65 7.65 0 0 0 24.00 0.11 0.35 0.35 0 2 0
May 19, 2023 6.60 7.20 7.20 0 0 0 24.50 0.11 0.37 0.37 0 0 0
May 19, 2023 6.15 6.70 6.70 0 0 0 25.00 0.11 0.40 0.40 0 0 0
May 19, 2023 5.20 5.80 5.80 0 0 0 26.00 0.11 0.49 0.49 0 0 0
May 19, 2023 4.30 4.90 4.90 0 0 0 27.00 0.21 0.59 0.59 0 0 0
May 19, 2023 3.45 4.05 4.05 0 0 0 28.00 0.41 0.69 0.69 0 11 0
May 19, 2023 2.70 3.25 3.25 0 0 0 29.00 0.62 0.90 0.90 0 2,070 0
May 19, 2023 2.07 2.40 2.40 0 22 0 30.00 0.91 1.17 1.17 0 50 0
May 19, 2023 1.44 1.76 1.76 0 22 0 31.00 1.21 1.55 1.55 0 0 0
May 19, 2023 0.94 1.27 1.27 0 1,036 0 32.00 1.71 2.02 2.02 0 0 0
May 19, 2023 0.56 0.89 0.89 0 3,542 0 33.00 2.28 2.64 2.64 0 0 0
May 19, 2023 0.29 0.60 0.60 0 25 0 34.00 2.97 3.50 3.50 0 10 0
May 19, 2023 0.05 0.44 0.44 0 0 0 35.00 3.80 4.35 4.35 0 0 0
May 19, 2023 0 0.24 0.24 0 32 0 36.00 4.70 5.25 5.25 0 0 0
May 19, 2023 0 0.16 0.16 0 10 0 37.00 5.65 6.25 6.25 0 0 0
June 16, 2023 11.00 11.60 11.60 0 5 0 20.00 0.02 0.29 0.29 0 0 0
June 16, 2023 10.15 10.65 10.65 0 0 0 21.00 0.10 0.30 0.30 0 0 0
June 16, 2023 9.15 9.70 9.70 0 10 0 22.00 0.11 0.33 0.33 0 0 0
June 16, 2023 8.20 8.75 8.75 0 10 0 23.00 0.11 0.37 0.37 0 36 0
June 16, 2023 7.80 8.25 8.25 0 0 0 23.50 0.11 0.39 0.39 0 0 0
June 16, 2023 7.30 7.80 7.80 0 0 0 24.00 0.21 0.42 0.42 0 10 0
June 16, 2023 6.85 7.30 7.30 0 0 0 24.50 0.21 0.46 0.46 0 0 0
June 16, 2023 6.40 6.85 6.85 0 13 0 25.00 0.21 0.50 0.50 0 20 0
June 16, 2023 5.50 5.95 5.95 0 0 0 26.00 0.31 0.59 0.59 0 0 0
June 16, 2023 4.55 5.10 5.10 0 0 0 27.00 0.41 0.73 0.73 0 0 0
June 16, 2023 3.75 4.30 4.30 0 0 0 28.00 0.62 0.95 0.95 0 0 0
June 16, 2023 3.05 3.55 3.55 0 0 0 29.00 0.91 1.17 1.17 0 0 0
June 16, 2023 2.36 2.81 2.81 0 0 0 30.00 1.21 1.49 1.49 0 0 0
June 16, 2023 1.83 2.20 2.20 0 0 0 31.00 1.51 1.84 1.84 0 0 0
June 16, 2023 1.29 1.68 1.68 0 74 0 32.00 2.01 2.32 2.32 0 0 0
June 16, 2023 0.88 1.23 1.23 -0.05 2 3 33.00 2.51 3.00 3.00 0 0 0
June 16, 2023 0.54 0.89 0.89 0 101 0 34.00 3.15 3.70 3.70 0 0 0
June 16, 2023 0.37 0.65 0.65 0 59 0 35.00 3.90 4.50 4.50 0 0 0
June 16, 2023 0.12 0.49 0.49 0 70 0 36.00 4.80 5.40 5.40 0 0 0
June 16, 2023 0.02 0.37 0.37 0 22 0 37.00 5.75 6.40 6.40 0 0 0
July 21, 2023 7.85 8.50 8.50 0 0 0 23.50 0.30 0.51 0.51 0 0 0
July 21, 2023 7.40 8.05 8.05 0 0 0 24.00 0.30 0.55 0.55 0 0 0
July 21, 2023 6.95 7.60 7.60 0 0 0 24.50 0.34 0.60 0.60 0 0 0
July 21, 2023 6.50 7.15 7.15 0 0 0 25.00 0.40 0.65 0.65 0 0 0
July 21, 2023 5.70 6.25 6.25 0 0 0 26.00 0.55 0.79 0.79 0 0 0
July 21, 2023 4.95 5.45 5.45 0 0 0 27.00 0.70 0.98 0.98 0 0 0
July 21, 2023 4.15 4.70 4.70 0 0 0 28.00 0.91 1.21 1.21 0 0 0
July 21, 2023 3.40 3.90 3.90 0 0 0 29.00 1.18 1.47 1.47 0 0 0
July 21, 2023 2.74 3.25 3.25 0 0 0 30.00 1.51 1.82 1.82 0 0 0
July 21, 2023 2.15 2.67 2.67 0 0 0 31.00 1.94 2.23 2.23 0 0 0
July 21, 2023 1.75 2.10 2.10 0 7 0 32.00 2.37 2.71 2.71 0 7 0
July 21, 2023 1.29 1.60 1.60 0 6 0 33.00 2.92 3.30 3.30 0 0 0
July 21, 2023 0.91 1.20 1.20 0 0 0 34.00 3.55 4.00 4.00 0 8 0
July 21, 2023 0.61 1.00 1.00 0 2 0 35.00 4.05 4.70 4.70 0 0 0
July 21, 2023 0.43 0.79 0.79 0 5 0 36.00 4.85 5.50 5.50 0 0 0
July 21, 2023 0.21 0.59 0.59 0 25 0 37.00 5.75 6.45 6.45 0 0 0
August 18, 2023 7.95 8.65 8.65 0 0 0 23.50 0.40 0.63 0.63 0 0 0
August 18, 2023 7.65 8.20 8.20 0 0 0 24.00 0.40 0.69 0.69 0 0 0
August 18, 2023 7.10 7.75 7.75 0 0 0 24.50 0.50 0.75 0.75 0 0 0
August 18, 2023 6.75 7.35 7.35 0 0 0 25.00 0.51 0.82 0.82 0 0 0
August 18, 2023 5.90 6.50 6.50 0 0 0 26.00 0.70 1.02 1.02 0 0 0
August 18, 2023 5.10 5.70 5.70 0 0 0 27.00 0.90 1.20 1.20 0 0 0
August 18, 2023 4.45 4.95 4.95 0 0 0 28.00 1.11 1.44 1.44 0 0 0
August 18, 2023 3.70 4.25 4.25 0 0 0 29.00 1.40 1.75 1.75 0 0 0
August 18, 2023 3.05 3.60 3.60 0 0 0 30.00 1.71 1.98 1.98 0 0 0
August 18, 2023 2.48 3.00 3.00 0 0 0 31.00 2.02 2.40 2.40 0 25 0
August 18, 2023 1.99 2.40 2.40 0 15 0 32.00 2.43 2.91 2.91 0 0 0
August 18, 2023 1.54 1.90 1.90 0 132 0 33.00 2.96 3.50 3.50 0 0 0
August 18, 2023 1.17 1.50 1.50 0 2 0 34.00 3.65 4.15 4.15 0 0 0
August 18, 2023 0.85 1.20 1.20 0 0 0 35.00 4.30 4.85 4.85 0 0 0
September 15, 2023 11.10 12.00 12.00 0 0 0 20.00 0.30 0.55 0.55 0 0 0
September 15, 2023 10.20 11.05 11.05 0 0 0 21.00 0.30 0.60 0.60 0 0 0
September 15, 2023 9.45 10.10 10.10 0 0 0 22.00 0.40 0.69 0.69 0 0 0
September 15, 2023 8.60 9.20 9.20 0 0 0 23.00 0.50 0.79 0.79 0 5 0
September 15, 2023 7.65 8.35 8.35 0 0 0 24.00 0.60 0.91 0.91 0 0 0
September 15, 2023 6.85 7.50 7.50 0 12 0 25.00 0.71 1.07 1.07 0 0 0
September 15, 2023 6.05 6.65 6.65 0 0 0 26.00 0.90 1.28 1.28 0 0 0
September 15, 2023 5.20 5.85 5.85 0 0 0 27.00 1.11 1.37 1.37 0 0 0
September 15, 2023 4.55 5.15 5.15 0 6 0 28.00 1.40 1.64 1.64 0 0 0
September 15, 2023 3.90 4.40 4.40 0 0 0 29.00 1.70 1.96 1.96 0 0 0
September 15, 2023 3.25 3.80 3.80 0 12 0 30.00 2.02 2.34 2.34 0 0 0
September 15, 2023 2.67 3.20 3.20 0 0 0 31.00 2.31 2.82 2.82 0 0 0
September 15, 2023 2.19 2.50 2.50 0 0 0 32.00 2.81 3.35 3.35 0 0 0
September 15, 2023 1.74 2.10 2.10 0 10 0 33.00 3.40 3.90 3.90 0 0 0
September 15, 2023 1.35 1.70 1.70 0 2 0 34.00 4.05 4.55 4.55 0 0 0
September 15, 2023 1.03 1.30 1.30 -0.27 0 3 35.00 4.70 5.20 5.20 0 0 0
September 15, 2023 0.77 1.10 1.10 0 2,764 0 36.00 5.30 5.95 5.95 0 0 0
September 15, 2023 0.19 0.50 0.50 0 21 0 40.00 8.75 9.55 9.55 0 0 0
December 15, 2023 9.55 10.30 10.30 0 0 0 22.00 0.56 0.98 0.98 0 0 0
December 15, 2023 8.75 9.45 9.45 0 0 0 23.00 0.69 1.12 1.12 0 0 0
December 15, 2023 7.80 8.60 8.60 0 0 0 24.00 0.80 1.28 1.28 0 0 0
December 15, 2023 7.00 7.80 7.80 0 0 0 25.00 1.03 1.47 1.47 0 0 0
December 15, 2023 6.30 7.00 7.00 0 0 0 26.00 1.26 1.70 1.70 0 0 0
December 15, 2023 5.00 5.60 5.60 0 0 0 28.00 1.83 2.27 2.27 0 0 0
December 15, 2023 3.80 4.40 4.40 0 0 0 30.00 2.60 3.15 3.15 0 0 0
December 15, 2023 2.76 3.35 3.35 0 20 0 32.00 3.50 4.10 4.10 0 0 0
December 15, 2023 1.91 2.44 2.44 0 3,092 0 34.00 4.60 5.20 5.20 0 0 0
December 15, 2023 1.70 2.10 2.10 0 0 0 35.00 5.30 6.00 6.00 0 0 0
December 15, 2023 1.38 1.81 1.81 0 0 0 36.00 5.95 6.70 6.70 0 6 0
December 15, 2023 0.57 0.99 0.99 0 11 0 40.00 9.15 9.85 9.85 0 6 0
January 19, 2024 13.45 14.45 14.45 0 0 0 18.00 0.32 1.13 1.13 0 13,000 0
January 19, 2024 11.65 12.60 12.60 0 17 0 20.00 0.42 1.27 1.27 0 1,060 0
January 19, 2024 9.85 10.85 10.85 0 0 0 22.00 0.63 1.04 1.04 0 363 1
January 19, 2024 8.20 9.15 9.15 0 1 0 24.00 0.94 1.78 1.78 0 34 0
January 19, 2024 7.40 8.35 8.35 0 12 0 25.00 1.13 1.98 1.98 0 50 0
January 19, 2024 4.10 5.00 5.00 0 40 0 30.00 2.72 3.60 3.60 0 2 0
January 19, 2024 1.82 2.69 2.69 0 19 0 35.00 5.35 6.30 6.30 0 4 0
January 19, 2024 0.57 1.16 1.16 0 2 0 40.00 8.95 9.70 9.70 0 2 0
January 19, 2024 0.05 0.62 0.62 0 12 0 45.00 13.60 14.30 14.30 0 0 0
March 15, 2024 9.90 10.75 10.75 0 0 0 22.00 0.77 1.42 1.42 0 0 0
March 15, 2024 8.25 9.10 9.10 0 0 0 24.00 1.15 1.78 1.78 0 0 0
March 15, 2024 7.55 8.60 8.60 0 0 0 25.00 1.44 2.26 2.26 0 0 0
March 15, 2024 6.80 7.90 7.90 0 0 0 26.00 1.70 2.52 2.52 0 0 0
March 15, 2024 5.50 6.40 6.40 0 0 0 28.00 2.34 3.20 3.20 0 0 0
March 15, 2024 4.35 5.30 5.30 0 0 0 30.00 3.10 4.00 4.00 0 0 0
March 15, 2024 3.35 4.30 4.30 0 0 0 32.00 4.00 5.00 5.00 0 0 0
March 15, 2024 2.45 2.95 2.95 0 0 0 34.00 5.15 6.10 6.10 0 0 0
March 15, 2024 2.15 2.99 2.99 0 2 0 35.00 5.70 6.70 6.70 0 0 0
March 15, 2024 1.83 2.69 2.69 0 0 0 36.00 6.35 7.35 7.35 0 0 0
March 15, 2024 0.92 1.89 1.89 0 0 0 40.00 9.30 10.45 10.45 0 0 0
January 17, 2025 11.15 14.40 14.40 0 0 0 18.00 0.90 1.96 1.96 0 20 0
January 17, 2025 10.10 15.65 15.65 0 0 0 20.00 1.20 2.27 2.27 0 0 0
January 17, 2025 10.05 11.20 11.20 0 0 0 22.00 1.70 2.10 2.10 0.02 544 2
January 17, 2025 8.65 9.80 9.80 0 0 0 24.00 2.10 3.20 3.20 0 20 0
January 17, 2025 7.10 9.15 9.15 0 0 0 25.00 2.24 3.50 3.50 0 74 0
January 17, 2025 5.20 6.35 6.35 0 0 0 30.00 4.05 5.05 5.05 0 0 0
January 17, 2025 3.70 4.25 4.25 0 10 0 35.00 6.65 7.80 7.80 0 2 0
January 17, 2025 1.76 2.83 2.83 0 31 0 40.00 10.10 11.20 11.20 0 0 0
January 17, 2025 0.86 1.92 1.92 0 0 0 45.00 14.10 15.20 15.20 0 0 0