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  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:59 a.m.   (Real-time)

  • Last price: 29.960
  • Net change: -0.510
  • Bid price: 29.900
  • Ask price: 30.060
  • 30-day historical volatility: 25.24%
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: 23,035
Volume: 14
Open interest: 1,566
Volume: 13
December 17, 2021 7.75 8.35 10.50 0 139 0 22.00 0 0.20 0.08 0 0 0
December 17, 2021 6.80 7.30 9.55 0 0 0 23.00 0 0.15 0.15 0 21 0
December 17, 2021 5.80 6.40 8.55 0 0 0 24.00 0.01 0.15 0.15 0 0 0
December 17, 2021 5.30 5.70 8.05 0 0 0 24.50 0.01 0.20 0.10 0 0 0
December 17, 2021 4.80 5.20 7.55 0 0 0 25.00 0.01 0.20 0.15 0 5 0
December 17, 2021 3.85 4.25 6.55 0 5 0 26.00 0.01 0.20 0.15 0 5 0
December 17, 2021 2.95 3.30 5.60 0 0 0 27.00 0.04 0.30 0.20 0 20 0
December 17, 2021 1.85 2.40 4.60 0 10 0 28.00 0.04 0.45 0.20 0 8 0
December 17, 2021 1.15 1.65 3.70 0 20 0 29.00 0.35 0.60 0.40 0 5 0
December 17, 2021 0.60 1.05 2.85 0 3,608 0 30.00 0.65 1.10 0.65 0 26 0
December 17, 2021 0.20 0.70 2.05 0 0 0 31.00 1.15 1.70 0.75 0 3 0
December 17, 2021 0.03 0.45 0.50 0 52 0 32.00 1.80 2.45 0.95 0 3 0
December 17, 2021 0.01 0.30 0.80 0 5 0 33.00 2.95 3.35 1.50 0 25 0
December 17, 2021 0.01 0.25 0.20 0 3,835 0 34.00 3.90 4.30 2.20 0 2 0
December 17, 2021 0.01 0.20 0.25 0 86 0 35.00 4.90 5.30 3.05 0 2 0
December 17, 2021 0.01 0.20 0.20 0 185 0 36.00 5.65 6.25 3.95 0 0 0
December 17, 2021 0.01 0.20 0.20 0 173 0 37.00 6.70 7.25 4.90 0 0 0
December 17, 2021 0 0.15 0.15 0 210 0 38.00 7.65 8.25 5.90 0 0 0
December 17, 2021 0 0.15 0.15 0 0 0 39.00 8.65 9.25 6.85 0 0 0
December 17, 2021 0 0.15 0.15 0 0 0 40.00 9.65 10.20 7.85 0 0 0
January 21, 2022 5.25 5.90 8.05 0 0 0 24.50 0.01 0.40 0.20 0 0 0
January 21, 2022 4.85 5.45 7.60 0 0 0 25.00 0.01 0.45 0.20 0 0 0
January 21, 2022 3.90 4.55 6.60 0 0 0 26.00 0.08 0.55 0.25 0 15 0
January 21, 2022 3.05 3.70 5.65 0 15 0 27.00 0.25 0.75 0.30 0 5 0
January 21, 2022 2.30 2.90 4.75 0 22 0 28.00 0.55 1.00 0.40 0 15 0
January 21, 2022 1.65 2.15 3.85 0 5 0 29.00 0.90 1.35 1.05 0.30 10 13
January 21, 2022 1.10 1.55 3.00 0 90 0 30.00 1.40 1.80 0.75 0 55 0
January 21, 2022 0.70 1.10 2.25 0 0 0 31.00 2.00 2.40 1.10 0 15 0
January 21, 2022 0.35 0.85 0.80 0 24 0 32.00 2.65 3.25 1.55 0 2 0
January 21, 2022 0.15 0.60 0.45 0 4,114 0 33.00 3.45 4.10 2.15 0 16 0
January 21, 2022 0.04 0.50 0 0 9,345 3 34.00 4.35 5.00 2.85 0 12 0
January 21, 2022 0.01 0.40 0.65 0 0 0 35.00 5.20 5.90 3.65 0 10 0
January 21, 2022 0.01 0.35 0.50 0 88 0 36.00 6.00 6.95 4.50 0 0 0
January 21, 2022 0.01 0.35 0.45 0 15 0 37.00 7.00 7.95 5.50 0 0 0
January 21, 2022 0.01 0.30 0.40 0 4 0 38.00 7.95 8.90 6.50 0 0 0
January 21, 2022 0.01 0.30 0.35 0 0 0 39.00 8.95 9.90 7.45 0 0 0
January 21, 2022 0.01 0.30 0.30 0 11 0 40.00 9.95 10.90 8.45 0 0 0
January 21, 2022 0 0.25 0.20 0 0 0 42.00 11.70 12.95 10.20 0 0 0
January 21, 2022 0 0.25 0.15 0 20 0 44.00 13.60 14.85 12.20 0 15 0
January 21, 2022 0 0.25 0.15 0 0 0 46.00 15.60 16.85 14.15 0 73 0
January 21, 2022 0 0.25 0.15 0 100 0 48.00 17.65 18.85 16.15 0 20 0
January 21, 2022 0 0.25 0.10 0 110 0 50.00 19.65 20.85 18.15 0 15 0
February 18, 2022 5.40 5.90 8.10 0 0 0 24.50 0.04 0.55 0.25 0 0 0
February 18, 2022 4.90 5.45 7.65 0 0 0 25.00 0.15 0.60 0.30 0 0 0
February 18, 2022 4.00 4.55 6.65 0 0 0 26.00 0.25 0.75 0.35 0 0 0
February 18, 2022 3.15 3.75 5.75 0 0 0 27.00 0.50 1.00 0.70 0 10 0
February 18, 2022 2.45 3.00 4.90 0 0 0 28.00 0.80 1.30 0.65 0 0 0
February 18, 2022 1.80 2.40 4.05 0 15 0 29.00 1.25 1.70 0.85 0 5 0
February 18, 2022 1.30 1.85 3.30 0 0 0 30.00 1.70 2.20 1.10 0 0 0
February 18, 2022 0.90 1.40 2.50 0 0 0 31.00 2.30 2.85 1.50 0 15 0
February 18, 2022 0.55 1.05 1.95 0 15 0 32.00 3.00 3.50 1.95 0 1 0
February 18, 2022 0.30 0.80 1.50 0 0 0 33.00 3.75 4.30 2.50 0 0 0
February 18, 2022 0.15 0.65 1.15 0 80 0 34.00 4.60 5.15 3.15 0 0 0
February 18, 2022 0.06 0.50 0.85 0 5 0 35.00 5.30 6.05 4.05 0 0 0
February 18, 2022 0.02 0.45 0.65 0 5 0 36.00 6.25 6.95 4.80 0 0 0
February 18, 2022 0.02 0.35 0.50 0 0 0 37.00 7.25 7.90 5.60 0 0 0
February 18, 2022 0.01 0.35 0.40 0 7 0 38.00 8.20 8.90 6.60 0 0 0
February 18, 2022 0.01 0.30 0.35 0 0 0 39.00 9.05 9.85 7.50 0 0 0
March 18, 2022 7.65 8.55 10.60 0 0 0 22.00 0.01 0.50 0.30 0 0 0
March 18, 2022 6.70 7.60 9.70 0 14 0 23.00 0.01 0.55 0.30 0 0 0
March 18, 2022 5.75 6.65 8.70 0 28 0 24.00 0.07 0.65 0.40 0 0 0
March 18, 2022 5.30 6.20 8.20 0 0 0 24.50 0.10 0.70 0.45 0 0 0
March 18, 2022 5.00 5.55 7.75 0 0 0 25.00 0.20 0.80 0.50 0 0 0
March 18, 2022 4.15 4.70 6.85 0 0 0 26.00 0.40 1.00 0.60 0 0 0
March 18, 2022 3.35 3.95 6.00 0 0 0 27.00 0.65 1.25 0.75 0 0 0
March 18, 2022 2.70 3.25 5.15 0 5 0 28.00 1.00 1.60 0.95 0 0 0
March 18, 2022 2.05 2.60 4.35 0 0 0 29.00 1.40 2.00 1.20 0 0 0
March 18, 2022 1.55 2.10 3.65 0 50 0 30.00 1.95 2.50 1.50 0 0 0
March 18, 2022 1.10 1.65 3.00 0 0 0 31.00 2.45 3.15 1.90 0 14 0
March 18, 2022 0.75 1.35 2.40 0 9 0 32.00 3.10 3.80 2.40 0 0 0
March 18, 2022 0.50 1.05 1.90 0 14 0 33.00 3.85 4.55 3.00 0 0 0
March 18, 2022 0.60 0.85 0.65 -0.15 32 5 34.00 4.70 5.40 3.60 0 0 0
March 18, 2022 0.15 0.70 1.25 0 75 0 35.00 5.35 6.25 4.35 0 0 0
March 18, 2022 0.04 0.60 1.00 0 2 0 36.00 6.25 7.15 5.10 0 0 0
March 18, 2022 0.01 0.55 0.80 0 0 0 37.00 7.15 8.05 5.90 0 0 0
March 18, 2022 0.01 0.50 0.65 0 0 0 38.00 8.10 9.00 6.80 0 0 0
March 18, 2022 0.01 0.50 0.55 0 0 0 39.00 9.05 9.95 7.70 0 0 0
March 18, 2022 0.01 0.50 0.50 0 21 0 40.00 10.05 10.95 8.60 0 0 0
April 14, 2022 4.20 4.85 6.90 0 0 0 26.00 0.65 1.20 0.75 0 0 0
April 14, 2022 3.55 4.15 6.05 0 0 0 27.00 0.90 1.50 0.95 0 0 0
April 14, 2022 2.95 3.45 5.25 0 0 0 28.00 1.25 1.85 1.10 0 1,020 0
April 14, 2022 2.35 2.85 4.50 0 0 0 29.00 1.75 2.25 1.45 0 0 0
April 14, 2022 1.90 2.35 3.80 0 0 0 30.00 2.30 2.80 1.75 0 0 0
April 14, 2022 1.50 1.95 3.25 0 10 0 31.00 2.85 3.40 2.15 0 0 0
April 14, 2022 1.05 1.60 2.65 0 0 0 32.00 3.50 4.05 2.65 0 0 0
April 14, 2022 0.80 1.30 2.20 0 0 0 33.00 4.05 4.80 3.25 0 0 0
April 14, 2022 0.60 1.10 1.80 0 0 0 34.00 4.90 5.55 3.85 0 0 0
April 14, 2022 0.30 0.90 1.50 0 0 0 35.00 5.50 6.35 4.55 0 0 0
April 14, 2022 0.30 0.75 1.20 0 0 0 36.00 6.40 7.25 5.30 0 0 0
April 14, 2022 0.07 0.65 1.00 0 0 0 37.00 7.25 8.15 6.10 0 0 0
April 14, 2022 0.08 0.55 0.85 0 0 0 38.00 8.20 9.05 6.90 0 0 0
April 14, 2022 0.03 0.50 0.70 0 0 0 39.00 9.20 10.00 7.75 0 0 0
May 20, 2022 4.40 5.15 0 0 0 0 26.00 0.80 1.50 0 0 0 0
May 20, 2022 3.70 4.45 0 0 0 0 27.00 1.10 1.80 0 0 0 0
May 20, 2022 3.30 3.80 0 0 0 0 28.00 1.65 2.20 0 0 0 0
May 20, 2022 2.75 3.25 4.85 0 0 0 29.00 2.10 2.65 1.80 0 0 0
May 20, 2022 2.25 2.75 4.20 0 0 0 30.00 2.65 3.20 2.15 0 0 0
May 20, 2022 1.85 2.35 3.65 0 0 0 31.00 3.25 3.75 2.60 0 0 0
May 20, 2022 1.50 1.95 3.10 0 0 0 32.00 3.90 4.40 3.10 0 0 0
May 20, 2022 1.15 1.65 2.60 0 0 0 33.00 4.60 5.10 3.65 0 0 0
May 20, 2022 0.95 1.40 2.20 0 0 0 34.00 5.30 5.85 4.25 0 50 0
May 20, 2022 0.50 1.20 1.90 0 0 0 35.00 5.75 6.70 4.95 0 0 0
May 20, 2022 0.35 1.05 0.90 0 3 0 36.00 6.55 7.55 5.65 0 0 0
May 20, 2022 0.20 0.90 1.35 0 0 0 37.00 7.45 8.40 6.50 0 0 0
May 20, 2022 0.10 0.80 1.15 0 0 0 38.00 8.35 9.30 7.25 0 0 0
June 17, 2022 7.90 8.50 10.80 0 79 0 22.00 0.25 0.75 0.55 0 0 0
June 17, 2022 6.05 6.80 9.05 0 0 0 24.00 0.55 1.05 0.80 0 0 0
June 17, 2022 5.80 6.00 5.80 -2.35 0 2 25.00 0.70 1.35 1.05 0 0 0
June 17, 2022 4.60 5.25 7.35 0 0 0 26.00 1.00 1.60 1.20 0 0 0
June 17, 2022 3.30 3.95 5.80 0 0 0 28.00 1.70 2.35 1.75 0 0 0
June 17, 2022 2.25 2.90 4.50 0 100 0 30.00 2.55 3.30 2.45 0 0 0
June 17, 2022 1.50 2.10 3.40 0 50 0 32.00 3.85 4.50 3.40 0 22 0
June 17, 2022 0.85 1.55 2.55 0 100 0 34.00 5.25 5.95 4.55 0 0 0
June 17, 2022 0.70 1.35 2.20 0 0 0 35.00 5.90 6.80 5.20 0 0 0
June 17, 2022 0.45 1.15 1.90 0 0 0 36.00 6.65 7.55 5.90 0 0 0
June 17, 2022 0.30 0.90 1.45 0 0 0 38.00 8.60 9.30 7.45 0 0 0
June 17, 2022 0.15 0.70 1.10 0 18 0 40.00 10.20 11.15 9.15 0 0 0
September 16, 2022 7.90 8.85 8.60 -2.55 0 4 22.00 0.30 1.25 0.90 0 5 0
September 16, 2022 6.20 7.15 9.35 0 0 0 24.00 0.70 1.70 1.25 0 5 0
September 16, 2022 5.45 6.40 8.50 0 0 0 25.00 1.00 1.95 1.50 0 0 0
September 16, 2022 4.80 5.85 7.70 0 0 0 26.00 1.35 2.35 1.80 0 0 0
September 16, 2022 3.55 4.65 6.30 0 0 0 28.00 2.30 3.20 2.45 0 0 0
September 16, 2022 2.55 3.70 5.05 0 0 0 30.00 3.25 4.25 3.25 0 0 0
September 16, 2022 1.85 2.90 4.10 0 0 0 32.00 4.45 5.45 4.25 0 0 0
September 16, 2022 1.30 2.25 3.25 0 0 0 34.00 5.75 6.85 5.45 0 0 0
September 16, 2022 0.95 1.95 2.90 0 1 0 35.00 6.55 7.65 6.10 0 0 0
September 16, 2022 0.85 1.70 2.50 0 0 0 36.00 7.25 8.45 6.80 0 0 0
September 16, 2022 0.40 1.35 2.00 0 0 0 38.00 8.90 10.10 8.30 0 0 0
September 16, 2022 0.15 1.10 1.60 0 0 0 40.00 10.65 11.90 9.95 0 0 0
January 20, 2023 6.05 8.50 11.40 0 0 0 24.00 0.90 2.80 1.90 0 0 0
January 20, 2023 5.40 7.95 10.65 0 0 0 25.00 1.20 3.25 2.15 0 0 0
January 20, 2023 2.80 5.50 5.85 0 0 0 30.00 3.10 5.85 4.30 0 2 0
January 20, 2023 1.20 3.85 3.85 0 0 0 35.00 6.30 9.20 7.10 0 2 0
January 20, 2023 0.25 2.65 2.35 0 0 0 40.00 10.50 12.95 10.85 0 2 0
January 20, 2023 0.01 1.75 1.60 0 0 0 45.00 15.25 17.90 16.85 0 0 0
January 19, 2024 4.35 12.20 12.45 0 1 0 24.00 1.95 8.95 4.05 0 2 0
January 19, 2024 3.80 11.60 11.95 0 0 0 25.00 2.40 8.95 4.55 0 2 0
January 19, 2024 1.35 9.25 8.50 0 0 0 30.00 1.70 10.35 6.75 0 2 0
January 19, 2024 2.25 8.70 6.70 0 2 0 35.00 5.35 13.65 10.40 0 2 0
January 19, 2024 1.15 8.65 5.45 0 0 0 40.00 8.70 17.45 13.55 0 2 0
January 19, 2024 0.40 8.90 4.40 0 3 0 45.00 12.95 21.60 17.85 0 0 0