Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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 28, 2024 at 1:27 p.m.   (Real-time)

  • Last price: 27.860
  • Net change: 0.400
  • Bid price: 27.850
  • Ask price: 27.870
  • 30-day historical volatility: 39.92%
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: 12,522
Volume: 22
Open interest: 47,149
Volume: 0
April 19, 2024 8.00 8.60 8.15 0 0 0 19.50 0 0.11 0.12 0 0 0
April 19, 2024 7.50 8.10 7.65 0 0 0 20.00 0 0.11 0.12 0 0 0
April 19, 2024 7.10 7.60 7.15 0 0 0 20.50 0 0.11 0.12 0 1 0
April 19, 2024 6.55 7.10 6.65 0 0 0 21.00 0.01 0.13 0.13 0 2 0
April 19, 2024 6.10 6.60 6.15 0 0 0 21.50 0.01 0.13 0.13 0 3 0
April 19, 2024 5.60 6.10 5.95 0.25 13 10 22.00 0.02 0.14 0.13 0 11 0
April 19, 2024 5.10 5.60 5.20 0 4 0 22.50 0.03 0.14 0.14 0 0 0
April 19, 2024 4.75 5.10 4.70 0 0 0 23.00 0.04 0.14 0.16 0 10 0
April 19, 2024 4.25 4.60 4.20 0 3 0 23.50 0.05 0.18 0.18 0 3 0
April 19, 2024 3.80 4.15 3.75 0 0 0 24.00 0.06 0.20 0.21 0 2 0
April 19, 2024 3.15 3.65 3.30 0 252 0 24.50 0.07 0.23 0.25 0 20 0
April 19, 2024 2.75 3.20 2.84 0 264 0 25.00 0.11 0.27 0.31 0 31 0
April 19, 2024 2.01 2.35 2.01 0 586 0 26.00 0.22 0.40 0.48 0 0 0
April 19, 2024 1.32 1.58 1.31 0 1,904 0 27.00 0.45 0.66 0.78 0 0 0
April 19, 2024 0.71 0.99 0.82 0 28 0 28.00 0.84 1.14 1.26 0 0 0
April 19, 2024 0.28 0.58 0.45 0 0 0 29.00 1.41 1.74 1.92 0 0 0
April 19, 2024 0.11 0.25 0.26 0 4 0 30.00 2.10 2.40 2.75 0 0 0
April 19, 2024 0.06 0.19 0.18 0 369 0 31.00 3.00 3.45 3.70 0 0 0
April 19, 2024 0.02 0.13 0.14 0 40 0 32.00 3.95 4.40 4.70 0 6 0
April 19, 2024 0 0.03 0.03 0 116 0 33.00 4.95 5.50 5.70 0 0 0
April 19, 2024 0 0.10 0.12 0 40 0 34.00 5.95 6.35 0 0 0 0
April 19, 2024 0 0.11 0.12 0 10 0 35.00 6.95 7.35 7.70 0 0 0
April 19, 2024 0 0.11 0.12 0 0 0 36.00 7.95 8.35 8.70 0 0 0
May 17, 2024 8.15 8.70 8.30 0 0 0 19.50 0.07 0.14 0.17 0 0 0
May 17, 2024 7.65 8.20 7.80 0 0 0 20.00 0.08 0.16 0.18 0 0 0
May 17, 2024 7.15 7.75 7.30 0 1 0 20.50 0.08 0.17 0.20 0 0 0
May 17, 2024 6.70 7.25 6.85 0 0 0 21.00 0.09 0.19 0.22 0 2 0
May 17, 2024 6.15 6.80 6.40 0 0 0 21.50 0.11 0.22 0.25 0 0 0
May 17, 2024 5.75 6.30 5.90 0 0 0 22.00 0.12 0.24 0.27 0 0 0
May 17, 2024 5.25 5.85 5.45 0 0 0 22.50 0.14 0.28 0.30 0 0 0
May 17, 2024 5.05 5.35 5.00 0 0 0 23.00 0.16 0.30 0.36 0 417 0
May 17, 2024 4.60 4.90 4.55 0 0 0 23.50 0.18 0.32 0 0 2 0
May 17, 2024 4.15 4.50 4.10 0 0 0 24.00 0.21 0.40 0.48 0 0 0
May 17, 2024 3.70 4.05 3.70 0 10 0 24.50 0.27 0.49 0.55 0 0 0
May 17, 2024 3.20 3.60 3.30 0 8 0 25.00 0.36 0.55 0.63 0 10 0
May 17, 2024 2.40 2.84 2.55 0 5 0 26.00 0.53 0.78 0.87 0 2 0
May 17, 2024 1.81 2.09 1.87 0 3 0 27.00 0.80 1.05 1.20 0 0 0
May 17, 2024 1.20 1.50 1.34 0 5 0 28.00 1.22 1.46 1.70 0 0 0
May 17, 2024 0.72 0.94 0 0 0 0 29.00 1.80 2.02 0 0 0 0
May 17, 2024 0.42 0.68 0.60 0 0 0 30.00 2.37 2.94 3.00 0 0 0
May 17, 2024 0.26 0.46 0.34 -0.06 10 6 31.00 3.15 3.65 3.85 0 0 0
May 17, 2024 0.12 0.26 0.28 0 7 0 32.00 4.00 4.45 4.75 0 0 0
May 17, 2024 0.08 0.19 0.21 0 10 0 33.00 4.95 5.40 5.70 0 0 0
May 17, 2024 0.04 0.17 0.17 0 12 0 34.00 5.95 6.40 6.70 0 0 0
May 17, 2024 0.02 0.13 0.16 0 16 0 35.00 6.95 7.40 7.70 0 0 0
May 17, 2024 0 0.13 0.15 0 0 0 36.00 7.95 8.40 0 0 0 0
June 21, 2024 8.60 9.00 8.65 0 0 0 19.50 0.13 0.26 0.29 0 0 0
June 21, 2024 8.10 8.40 8.20 0 0 0 20.00 0.14 0.29 0.32 0 5 0
June 21, 2024 7.65 8.00 7.75 0 0 0 20.50 0.15 0.32 0.35 0 0 0
June 21, 2024 7.20 7.55 7.30 0 0 0 21.00 0.17 0.35 0.39 0 0 0
June 21, 2024 6.75 7.00 6.95 0 10 0 21.50 0.20 0.39 0.43 0 0 0
June 21, 2024 6.30 6.80 6.50 0 0 0 22.00 0.22 0.38 0.45 0 2,000 0
June 21, 2024 5.85 6.20 6.05 0 0 0 22.50 0.26 0.50 0.54 0 2 0
June 21, 2024 5.40 5.75 5.60 0 0 0 23.00 0.30 0.57 0.62 0 0 0
June 21, 2024 4.95 5.30 5.20 0 0 0 23.50 0.38 0.63 0.71 0 0 0
June 21, 2024 4.55 4.85 4.70 0 7 0 24.00 0.46 0.72 0.81 0 5,500 0
June 21, 2024 4.15 4.45 0 0 0 0 24.50 0.53 0.84 0 0 0 0
June 21, 2024 3.75 4.15 0 0 0 0 25.00 0.66 0.93 0 0 1 0
June 21, 2024 2.87 3.45 3.25 0 0 0 26.00 0.91 1.26 1.39 0 55 0
June 21, 2024 2.22 2.81 2.50 0 0 0 27.00 1.24 1.54 1.79 0 0 0
June 21, 2024 1.73 2.05 1.99 0 1 0 28.00 1.66 1.93 2.18 0 0 0
June 21, 2024 1.23 1.69 0 0 5 0 29.00 2.16 2.55 0 0 0 0
June 21, 2024 0.87 1.16 1.00 -0.19 25 4 30.00 2.75 3.15 3.60 0 0 0
June 21, 2024 0.54 0.85 0.93 0 0 0 31.00 3.45 4.00 4.35 0 0 0
June 21, 2024 0.38 0.66 0.67 0 0 0 32.00 4.25 4.75 5.15 0 0 0
June 21, 2024 0.22 0.41 0.50 0 27 0 33.00 5.10 5.70 5.95 0 0 0
June 21, 2024 0.15 0.34 0.41 0 0 0 34.00 5.90 6.65 6.90 0 0 0
June 21, 2024 0.10 0.26 0.28 0 417 0 35.00 6.90 7.40 7.75 0 0 0
June 21, 2024 0.06 0.22 0.21 0 7 0 36.00 7.90 8.40 8.75 0 0 0
June 21, 2024 0.03 0.16 0.17 0 0 0 38.00 9.90 10.40 10.75 0 0 0
June 21, 2024 0 0.16 0.17 0 0 0 40.00 11.90 12.40 12.75 0 0 0
July 19, 2024 8.75 9.45 9.10 0 0 0 19.50 0.17 0.36 0.39 0 0 0
July 19, 2024 8.25 9.00 8.70 0 0 0 20.00 0.19 0.39 0.42 0 0 0
July 19, 2024 7.80 8.50 8.20 0 0 0 20.50 0.21 0.40 0.46 0 0 0
July 19, 2024 7.35 8.10 7.65 0 0 0 21.00 0.23 0.46 0.50 0 0 0
July 19, 2024 6.90 7.60 7.30 0 0 0 21.50 0.26 0.53 0.56 0 0 0
July 19, 2024 6.45 7.20 6.90 0 0 0 22.00 0.30 0.58 0.64 0 1 0
July 19, 2024 6.05 6.80 6.50 0 0 0 22.50 0.36 0.64 0.70 0 0 0
July 19, 2024 5.65 6.30 5.80 0 0 0 23.00 0.46 0.69 0.77 0 0 0
July 19, 2024 5.20 5.55 5.40 0 0 0 23.50 0.53 0.81 0.90 0 0 0
July 19, 2024 4.80 5.15 5.00 0 0 0 24.00 0.62 0.91 0.99 0 5 0
July 19, 2024 4.40 4.75 4.60 0 0 0 24.50 0.73 1.00 1.12 0 0 0
July 19, 2024 4.05 4.35 4.30 0 300 0 25.00 0.84 1.09 0 0 1 0
July 19, 2024 3.30 3.75 0 0 20 0 26.00 1.11 1.45 0 0 0 0
July 19, 2024 2.68 2.97 2.99 0 10 0 27.00 1.44 1.80 1.98 0 0 0
July 19, 2024 2.11 2.45 2.29 0 180 0 28.00 1.86 2.17 2.49 0 0 0
July 19, 2024 1.63 1.86 1.87 0 3,100 0 29.00 2.38 2.96 3.15 0 0 0
July 19, 2024 1.22 1.40 1.30 0 0 0 30.00 2.98 3.30 3.75 0 0 0
July 19, 2024 0.90 1.19 0 0 0 0 31.00 3.65 4.20 0 0 0 0
August 16, 2024 8.85 9.60 9.30 0 0 0 19.50 0.23 0.43 0.49 0 0 0
August 16, 2024 8.40 9.20 0 0 0 0 20.00 0.25 0.50 0 0 0 0
August 16, 2024 7.95 8.70 8.40 0 0 0 20.50 0.29 0.55 0.59 0 0 0
August 16, 2024 7.50 8.30 8.00 0 0 0 21.00 0.32 0.62 0.65 0 0 0
August 16, 2024 7.10 7.80 7.50 0 0 0 21.50 0.38 0.67 0.75 0 0 0
August 16, 2024 6.65 7.40 7.10 0 0 0 22.00 0.45 0.74 0.80 0 0 0
August 16, 2024 6.20 7.00 6.70 0 0 0 22.50 0.52 0.84 0.89 0 0 0
August 16, 2024 5.80 6.40 6.30 0 0 0 23.00 0.61 0.91 1.00 0 0 0
August 16, 2024 5.40 5.85 5.70 0 0 0 23.50 0.71 1.03 1.10 0 0 0
August 16, 2024 4.90 5.60 5.30 0 0 0 24.00 0.82 1.16 1.20 0 0 0
August 16, 2024 4.50 5.20 4.90 0 0 0 24.50 0.94 1.27 1.40 0 0 0
August 16, 2024 4.20 4.80 4.60 0 0 0 25.00 1.07 1.39 1.50 0 0 0
August 16, 2024 3.50 4.05 3.90 0 0 0 26.00 1.38 1.69 1.80 0 0 0
August 16, 2024 2.84 3.45 3.35 0 0 0 27.00 1.73 2.08 2.20 0 0 0
August 16, 2024 2.28 2.86 2.84 0 0 0 28.00 2.15 2.60 2.89 0 0 0
August 16, 2024 1.94 2.23 2.23 0 0 0 29.00 2.60 3.15 3.35 0 0 0
August 16, 2024 1.50 1.86 1.70 0.10 0 2 30.00 3.15 3.65 4.05 0 0 0
August 16, 2024 1.20 1.45 0 0 0 0 31.00 3.85 4.40 0 0 0 0
September 20, 2024 10.30 11.10 10.70 0 0 0 18.00 0.25 0.49 0.55 0 0 0
September 20, 2024 8.50 9.30 8.90 0 5 0 20.00 0.41 0.73 0.76 0 0 0
September 20, 2024 7.60 8.40 8.05 0 0 0 21.00 0.55 0.85 0.94 0 0 0
September 20, 2024 6.75 7.50 7.20 0 0 0 22.00 0.71 0.96 1.10 0 0 0
September 20, 2024 5.90 6.40 6.40 0 0 0 23.00 0.92 1.16 1.30 0 0 0
September 20, 2024 5.50 6.20 5.80 0 0 0 23.50 1.04 1.36 1.50 0 0 0
September 20, 2024 5.05 5.70 5.50 0 0 0 24.00 1.17 1.45 1.60 0 10 0
September 20, 2024 4.75 5.40 5.10 0 0 0 24.50 1.30 1.55 1.70 0 0 0
September 20, 2024 4.25 5.00 4.80 0 0 0 25.00 1.42 1.70 1.90 0 11 0
September 20, 2024 3.60 4.40 4.10 0 0 0 26.00 1.78 2.19 2.30 0 0 0
September 20, 2024 3.05 3.55 3.55 0 0 0 27.00 2.10 2.81 2.89 0 0 0
September 20, 2024 2.50 2.97 3.05 0 41 0 28.00 2.52 2.98 3.35 0 0 0
September 20, 2024 2.15 2.62 2.44 0 0 0 29.00 3.05 3.60 3.80 0 0 0
September 20, 2024 1.72 2.17 1.95 0 24 0 30.00 3.60 4.05 4.55 0 0 0
September 20, 2024 1.40 1.72 0 0 0 0 31.00 4.25 4.70 0 0 0 0
September 20, 2024 1.10 1.35 1.46 0 2,275 0 32.00 4.90 5.65 6.15 0 0 0
September 20, 2024 0.60 0.88 1.02 0 0 0 34.00 6.40 7.40 7.70 0 0 0
September 20, 2024 0.50 0.80 0.86 0 0 0 35.00 7.20 7.90 8.60 0 0 0
September 20, 2024 0.33 0.74 0.74 0 1 0 36.00 8.10 9.10 9.40 0 0 0
September 20, 2024 0.12 0.42 0.43 0 0 0 40.00 12.05 13.15 13.60 0 0 0
December 20, 2024 10.40 11.20 10.90 0 0 0 18.00 0.46 0.79 0.90 0 0 0
December 20, 2024 8.65 9.50 9.20 0 0 0 20.00 0.75 1.09 1.20 0 10 0
December 20, 2024 7.70 8.70 8.40 0 0 0 21.00 0.93 1.19 1.30 0 0 0
December 20, 2024 6.95 7.90 7.60 0 0 0 22.00 1.15 1.40 1.50 0 0 0
December 20, 2024 6.00 7.10 6.80 0 0 0 23.00 1.39 1.70 1.80 0 0 0
December 20, 2024 5.35 6.40 6.20 0 0 0 24.00 1.68 2.00 2.10 0 0 0
December 20, 2024 4.85 5.60 5.30 0 3 0 25.00 1.99 2.30 2.40 0 0 0
December 20, 2024 4.25 5.00 4.80 0 3 0 26.00 2.25 2.89 3.00 0 0 0
December 20, 2024 3.20 4.00 3.80 0 208 0 28.00 3.10 3.75 4.00 0 10 0
December 20, 2024 2.30 3.00 2.96 0 170 0 30.00 4.20 5.00 5.10 0 0 0
December 20, 2024 1.80 2.18 2.16 0 140 0 32.00 5.30 6.35 6.55 0 0 0
December 20, 2024 1.30 1.72 1.62 0 0 0 34.00 6.80 7.85 8.10 0 0 0
December 20, 2024 1.10 1.49 1.40 0 0 0 35.00 7.60 8.65 8.90 0 0 0
January 17, 2025 16.05 16.85 16.45 0 0 0 12.00 0.01 0.50 0.25 0 7,544 0
January 17, 2025 14.10 14.95 14.55 0 0 0 14.00 0.11 0.60 0.60 0 0 0
January 17, 2025 12.25 13.05 12.65 0 0 0 16.00 0.20 0.70 0.80 0 0 0
January 17, 2025 10.40 11.45 0 0 10 0 18.00 0.40 0.90 0 0 30,326 0
January 17, 2025 8.60 9.60 9.30 0 7 0 20.00 0.70 1.20 1.20 0 5 0
January 17, 2025 6.95 8.00 7.70 0 8 0 22.00 1.10 1.50 1.29 0 679 0
January 17, 2025 5.40 6.50 6.15 0 0 0 24.00 1.60 2.05 2.14 0 20 0
January 17, 2025 5.00 5.80 5.50 0 28 0 25.00 1.90 2.35 2.18 0 306 0
January 17, 2025 2.50 3.10 2.88 0 2 0 30.00 4.30 4.75 4.95 0 6 0
January 17, 2025 1.20 1.69 1.31 0 388 0 35.00 7.60 8.35 8.65 0 5 0
January 17, 2025 0.50 1.00 0.90 0 32 0 40.00 12.00 13.00 13.35 0 0 0
January 17, 2025 0.10 0.60 0.60 0 1 0 45.00 17.00 18.00 18.35 0 0 0
March 21, 2025 7.00 8.20 7.90 0 0 0 22.00 1.40 1.90 2.00 0 0 0
March 21, 2025 5.60 6.80 6.45 0 0 0 24.00 2.00 2.50 2.78 0 0 0
March 21, 2025 5.10 6.15 5.80 0 0 0 25.00 2.30 3.05 3.15 0 0 0
March 21, 2025 4.70 5.50 5.20 0 0 0 26.00 2.70 3.40 3.60 0 0 0
March 21, 2025 3.70 4.45 4.20 0 0 0 28.00 3.70 4.35 4.50 0 0 0
March 21, 2025 2.90 3.55 0 0 0 0 30.00 4.80 5.45 0 0 0 0
March 21, 2025 2.20 2.78 0 0 0 0 32.00 5.90 6.70 0 0 0 0
March 21, 2025 1.50 2.00 1.91 0 0 0 35.00 8.00 8.95 9.20 0 0 0
January 16, 2026 10.65 12.30 12.00 0 1 0 18.00 1.30 1.80 1.90 0 0 0
January 16, 2026 9.30 10.50 10.20 0 0 0 20.00 1.80 2.30 2.40 0 0 0
January 16, 2026 8.00 9.20 8.00 0 114 0 22.00 2.30 3.10 3.10 0 1 0
January 16, 2026 6.80 8.00 7.80 0 0 0 24.00 3.00 3.80 3.80 0 26 0
January 16, 2026 6.30 7.50 7.30 0 10 0 25.00 3.50 4.10 4.15 0 45 0
January 16, 2026 4.40 5.20 5.00 0 104 0 30.00 5.90 6.50 6.25 0 52 0
January 16, 2026 2.90 3.70 2.87 0 125 0 35.00 9.10 9.75 10.00 0 1 0
January 16, 2026 2.00 2.50 1.95 0 989 0 40.00 12.50 13.75 0 0 0 0
January 16, 2026 1.30 1.80 1.70 0 4 0 45.00 17.00 18.35 18.75 0 0 0