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: May 24, 2022 at 3:24 p.m.   (Real-time)

  • Last price: 29.770
  • Net change: 0
  • Bid price: 29.760
  • Ask price: 29.770
  • 30-day historical volatility: 38.23%
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: 23,120
Volume: 1,282
Open interest: 1,611
Volume: 10
June 17, 2022 7.50 8.15 8.00 0 41 0 22.00 0.01 0.24 0.24 0 0 0
June 17, 2022 6.35 7.10 7.00 0 0 0 23.00 0.01 0.24 0.24 0 0 0
June 17, 2022 5.90 6.55 6.50 0 0 0 23.50 0.01 0.24 0.24 0 0 0
June 17, 2022 5.40 6.15 6.05 0 0 0 24.00 0.01 0.24 0.25 0 0 0
June 17, 2022 5.10 5.70 5.60 0 0 0 24.50 0.01 0.27 0.28 0 0 0
June 17, 2022 4.65 5.25 5.15 0 57 0 25.00 0.04 0.29 0.30 0 0 0
June 17, 2022 3.75 4.20 4.20 0 30 0 26.00 0.12 0.40 0.28 0 0 0
June 17, 2022 2.89 3.40 3.40 0 15 0 27.00 0.27 0.53 0.43 0 45 0
June 17, 2022 2.19 2.52 2.54 0 29 0 28.00 0.48 0.76 0.65 0 1 0
June 17, 2022 1.56 1.87 1.74 0 0 0 29.00 0.81 1.10 0.98 0 0 0
June 17, 2022 1.03 1.29 1.20 0 507 0 30.00 1.29 1.54 1.59 0 25 0
June 17, 2022 0.61 0.83 0.78 0 1,327 0 31.00 1.87 2.16 2.23 0 3 0
June 17, 2022 0.32 0.57 0.47 -0.02 523 1 32.00 2.52 2.93 3.05 0 24 0
June 17, 2022 0.14 0.40 0.33 0 234 0 33.00 3.30 3.80 3.80 0 12 0
June 17, 2022 0.07 0.31 0.31 0 100 0 34.00 4.15 4.65 4.75 0 10 0
June 17, 2022 0.05 0.24 0.25 0 668 0 35.00 5.05 5.70 5.70 0 10 0
June 17, 2022 0 0.22 0.23 0 7,248 0 36.00 6.00 6.85 6.65 0 0 0
June 17, 2022 0 0.19 0.21 0 7 0 37.00 6.95 7.80 7.65 0 0 0
June 17, 2022 0 0.18 0.20 0 82 0 38.00 7.90 8.80 8.60 0 0 0
June 17, 2022 0 0.22 0.23 0 0 0 39.00 9.00 9.80 9.60 0 0 0
June 17, 2022 0 0.22 0.21 0 31 0 40.00 10.00 10.65 10.60 0 0 0
July 15, 2022 5.80 6.25 6.20 0 0 0 24.00 0.18 0.40 0.44 0 0 0
July 15, 2022 5.40 5.80 5.80 0 0 0 24.50 0.22 0.45 0.47 0 0 0
July 15, 2022 4.95 5.40 5.35 0 0 0 25.00 0.30 0.51 0.54 0 0 0
July 15, 2022 4.10 4.55 4.50 0 15 0 26.00 0.42 0.69 0.71 0 0 0
July 15, 2022 3.35 3.75 3.75 0 0 0 27.00 0.65 0.94 0.92 0 0 0
July 15, 2022 2.68 2.99 3.00 0 0 0 28.00 0.96 1.24 1.22 0 0 0
July 15, 2022 2.05 2.38 2.35 0 0 0 29.00 1.34 1.61 1.62 0 0 0
July 15, 2022 1.56 1.78 1.81 0 11 0 30.00 1.83 2.09 2.13 0 0 0
July 15, 2022 1.15 1.38 1.39 0 0 0 31.00 2.38 2.67 2.71 0 10 0
July 15, 2022 0.81 1.05 1.03 0 0 0 32.00 3.00 3.40 3.45 0 0 0
July 15, 2022 0.53 0.77 0.79 0 5 0 33.00 3.70 4.10 4.15 0 0 0
July 15, 2022 0.35 0.59 0.62 0 33 0 34.00 4.45 4.95 4.95 0 0 0
July 15, 2022 0.19 0.47 0.48 0 30 0 35.00 5.30 5.80 5.90 0 0 0
July 15, 2022 0.09 0.36 0.38 0 85 0 36.00 6.20 6.75 6.80 0 0 0
July 15, 2022 0.06 0.29 0.31 0 19 0 37.00 7.10 7.90 7.75 0 0 0
July 15, 2022 0.01 0.25 0.26 0 25 0 38.00 8.15 8.85 8.70 0 0 0
July 15, 2022 0.01 0.22 0.24 0 0 0 39.00 9.05 9.80 9.65 0 0 0
August 19, 2022 5.65 6.10 6.10 0 0 0 24.50 0.51 0.76 0.75 0 0 0
August 19, 2022 5.25 5.70 5.70 0 0 0 25.00 0.61 0.85 0.85 0 0 0
August 19, 2022 4.45 4.90 4.90 0 15 0 26.00 0.80 1.07 1.07 0 0 0
August 19, 2022 3.75 4.20 4.25 0 0 0 27.00 1.11 1.35 1.35 0 22 0
August 19, 2022 3.10 3.50 3.50 0 10 0 28.00 1.41 1.69 1.70 0 1,047 0
August 19, 2022 2.53 2.90 2.89 0 5 0 29.00 1.83 2.11 2.14 0 0 0
August 19, 2022 2.05 2.40 2.37 0 10 0 30.00 2.34 2.59 2.62 0 0 0
August 19, 2022 1.62 1.96 1.97 0 33 0 31.00 2.85 3.20 3.25 0 10 0
August 19, 2022 1.27 1.56 1.58 0 20 0 32.00 3.45 3.85 3.85 0 0 0
August 19, 2022 0.99 1.26 1.24 0 30 0 33.00 4.15 4.60 4.60 0 0 0
August 19, 2022 0.73 1.02 0.99 0 15 0 34.00 4.90 5.30 5.35 0 0 0
August 19, 2022 0.53 0.82 0.80 0 12 0 35.00 5.65 6.15 6.15 0 0 0
August 19, 2022 0.38 0.67 0.65 0 5 0 36.00 6.50 7.00 7.00 0 0 0
August 19, 2022 0.25 0.54 0.53 0 24 0 37.00 7.35 7.85 7.90 0 0 0
August 19, 2022 0.17 0.44 0.46 0 0 0 38.00 8.30 8.75 8.85 0 0 0
August 19, 2022 0.10 0.37 0.38 0 0 0 39.00 9.15 9.85 9.80 0 0 0
September 16, 2022 7.90 8.45 8.60 0 16 0 22.00 0.36 0.64 0.62 0 5 0
September 16, 2022 7.00 7.55 7.60 0 0 0 23.00 0.49 0.76 0.74 0 0 0
September 16, 2022 6.15 6.70 6.65 0 0 0 24.00 0.65 0.94 0.92 0 5 0
September 16, 2022 5.75 6.30 6.25 0 0 0 24.50 0.76 1.05 1.02 0 0 0
September 16, 2022 5.35 5.90 5.85 0 44 0 25.00 0.88 1.18 1.14 0 0 0
September 16, 2022 4.60 5.15 5.10 0 90 0 26.00 1.16 1.45 1.43 0 0 0
September 16, 2022 3.95 4.45 4.40 0 0 0 27.00 1.50 1.77 1.78 0 0 0
September 16, 2022 3.35 3.80 3.75 0 27 0 28.00 1.88 2.15 1.95 -0.21 60 10
September 16, 2022 2.81 3.20 3.20 0 0 0 29.00 2.33 2.60 2.62 0 0 0
September 16, 2022 2.32 2.71 2.67 0 100 0 30.00 2.83 3.20 3.15 0 2 0
September 16, 2022 1.89 2.27 2.21 0 0 0 31.00 3.40 3.80 3.80 0 0 0
September 16, 2022 1.55 1.87 1.90 0 0 0 32.00 4.00 4.45 4.45 0 0 0
September 16, 2022 1.23 1.56 1.55 0 28 0 33.00 4.70 5.15 5.15 0 0 0
September 16, 2022 0.98 1.28 1.25 0 17 0 34.00 5.40 5.90 5.90 0 0 0
September 16, 2022 0.78 1.05 1.04 0 2 0 35.00 6.20 6.75 6.70 0 22 0
September 16, 2022 0.59 0.87 0.84 0 4 0 36.00 7.00 7.50 7.55 0 22 0
September 16, 2022 0.44 0.70 0.70 0 0 0 37.00 7.85 8.35 8.45 0 0 0
September 16, 2022 0.33 0.61 0.59 0 5 0 38.00 8.70 9.30 9.35 0 12 0
September 16, 2022 0.16 0.45 0.44 0 5 0 40.00 10.55 11.15 11.20 0 6 0
October 21, 2022 5.90 6.50 6.55 0 0 0 24.50 1.02 1.30 1.28 0 0 0
October 21, 2022 5.50 6.10 6.15 0 0 0 25.00 1.14 1.43 1.43 0 0 0
October 21, 2022 4.80 5.40 5.40 0 0 0 26.00 1.45 1.74 1.75 0 0 0
October 21, 2022 4.25 4.70 4.75 0 0 0 27.00 1.79 2.09 2.10 0 0 0
October 21, 2022 3.60 4.05 4.05 0 0 0 28.00 2.15 2.49 2.51 0 0 0
October 21, 2022 3.05 3.50 3.50 0 0 0 29.00 2.61 3.00 3.05 0 0 0
October 21, 2022 2.58 3.05 3.00 0 0 0 30.00 3.10 3.55 3.55 0 3 0
October 21, 2022 2.17 2.57 2.57 0 0 0 31.00 3.70 4.15 4.15 0 0 0
October 21, 2022 1.80 2.20 2.20 0 0 0 32.00 4.30 4.75 4.80 0 0 0
October 21, 2022 1.49 1.87 1.83 0 0 0 33.00 5.00 5.45 5.50 0 0 0
October 21, 2022 1.24 1.57 1.54 0 0 0 34.00 5.70 6.15 6.25 0 0 0
October 21, 2022 1.00 1.32 1.30 0 0 0 35.00 6.45 6.95 7.10 0 0 0
October 21, 2022 0.83 1.12 1.10 0 0 0 36.00 7.20 7.80 7.80 0 0 0
October 21, 2022 0.66 0.95 0.93 0 0 0 37.00 8.05 8.60 8.65 0 0 0
October 21, 2022 0.53 0.82 0.78 0 0 0 38.00 8.90 9.45 9.45 0 0 0
November 18, 2022 6.05 6.65 6.65 0 0 0 24.50 1.19 1.49 1.51 0 0 0
November 18, 2022 5.65 6.30 6.30 0 0 0 25.00 1.34 1.63 1.64 0 0 0
November 18, 2022 5.05 5.60 5.60 0 0 0 26.00 1.65 1.94 1.96 0 0 0
November 18, 2022 4.40 4.95 4.90 0 0 0 27.00 2.00 2.30 2.32 0 0 0
November 18, 2022 3.80 4.35 4.30 0 0 0 28.00 2.39 2.71 2.77 0 0 0
November 18, 2022 3.30 3.80 3.75 0 0 0 29.00 2.87 3.25 3.25 0 0 0
November 18, 2022 2.79 3.30 3.30 0 0 0 30.00 3.35 3.75 3.80 0 0 0
November 18, 2022 2.41 2.88 2.84 0 0 0 31.00 3.90 4.35 4.35 0 0 0
November 18, 2022 2.04 2.50 2.46 0 0 0 32.00 4.55 4.95 5.00 0 0 0
November 18, 2022 1.72 2.13 2.10 0 0 0 33.00 5.20 5.65 5.65 0 0 0
November 18, 2022 1.43 1.83 0 0 0 0 34.00 5.90 6.40 0 0 0 0
December 16, 2022 8.10 8.75 8.75 0 12 0 22.00 0.76 1.04 1.02 0 0 0
December 16, 2022 7.35 7.95 7.95 0 15 0 23.00 0.97 1.25 1.23 0 0 0
December 16, 2022 6.50 7.20 7.20 0 0 0 24.00 1.21 1.51 1.52 0 0 0
December 16, 2022 5.85 6.45 6.55 0 5 0 25.00 1.46 1.80 1.80 0 0 0
December 16, 2022 5.20 5.80 5.80 0 4 0 26.00 1.80 2.12 2.13 0 5 0
December 16, 2022 3.95 4.50 4.55 0 6 0 28.00 2.58 2.95 2.95 0 5 0
December 16, 2022 3.00 3.55 3.50 0 5,500 0 30.00 3.55 3.95 3.90 0 51 0
December 16, 2022 2.19 2.72 2.69 0 90 0 32.00 4.70 5.15 5.15 0 44 0
December 16, 2022 1.90 2.36 2.30 0 1,470 0 33.00 5.35 5.80 5.85 0 0 0
December 16, 2022 1.60 2.06 2.00 0 0 0 34.00 6.05 6.55 6.60 0 0 0
December 16, 2022 1.37 1.77 1.76 0 1,472 0 35.00 6.75 7.35 7.30 0 0 0
December 16, 2022 1.16 1.56 1.53 0 0 0 36.00 7.55 8.15 8.10 0 0 0
December 16, 2022 0.83 1.16 1.14 0 0 0 38.00 9.15 9.75 9.80 0 0 0
December 16, 2022 0.59 0.88 0.86 0 2 0 40.00 10.90 11.55 11.60 0 0 0
January 20, 2023 8.20 8.90 8.90 0 0 0 22.00 0.98 1.23 1.24 0 5 0
January 20, 2023 6.65 7.40 7.40 0 0 0 24.00 1.43 1.68 1.70 0 0 0
January 20, 2023 5.95 6.70 6.70 0 0 0 25.00 1.74 1.97 1.99 0 5 0
January 20, 2023 3.20 3.85 3.80 0 50 0 30.00 3.85 4.15 4.15 0 2 0
January 20, 2023 2.17 2.67 2.63 0 2,780 0 33.00 5.65 6.10 6.15 0 0 0
January 20, 2023 1.54 2.00 2.00 0 5 0 35.00 7.05 7.60 7.60 0 14 0
January 20, 2023 0.69 1.05 1.07 0 24 0 40.00 11.05 11.85 11.75 0 2 0
January 20, 2023 0.30 0.60 0.58 0 15 0 45.00 15.50 16.30 16.35 0 0 0
March 17, 2023 8.30 9.10 9.10 0 0 0 22.00 1.16 1.56 1.56 0 0 0
March 17, 2023 6.75 7.60 7.65 0 0 0 24.00 1.70 2.19 2.15 0 0 0
March 17, 2023 6.15 7.00 7.00 0 0 0 25.00 2.00 2.49 2.50 0 0 0
March 17, 2023 5.50 6.35 6.30 0 0 0 26.00 2.35 2.92 2.85 0 0 0
March 17, 2023 4.45 5.20 5.10 0 4 0 28.00 3.20 3.80 3.75 0 0 0
March 17, 2023 3.40 4.20 4.20 0 0 0 30.00 4.20 4.80 4.80 0 0 0
March 17, 2023 2.67 3.40 3.40 0 0 0 32.00 5.35 6.10 5.95 0 0 0
March 17, 2023 2.10 2.74 2.30 -0.40 0 1,281 34.00 6.70 7.45 7.35 0 0 0
March 17, 2023 1.80 2.30 2.30 0 0 0 35.00 7.40 8.10 8.00 0 0 0
March 17, 2023 1.60 2.10 2.10 0 0 0 36.00 8.10 8.95 8.70 0 0 0
March 17, 2023 1.20 1.70 1.70 0 0 0 38.00 9.60 10.55 10.30 0 0 0
March 17, 2023 0.90 1.36 1.36 0 17 0 40.00 11.25 12.20 12.00 0 0 0
January 19, 2024 9.00 10.20 10.10 0 0 0 22.00 2.30 2.94 2.60 0 112 0
January 19, 2024 7.80 9.00 8.90 0 1 0 24.00 3.00 3.65 3.65 0 2 0
January 19, 2024 7.20 8.40 8.30 0 0 0 25.00 3.40 4.05 4.05 0 2 0
January 19, 2024 5.00 5.80 5.70 0 2 0 30.00 5.70 6.50 6.50 0 2 0
January 19, 2024 3.20 4.00 4.00 0 2 0 35.00 8.80 9.70 9.70 0 2 0
January 19, 2024 2.10 2.90 2.90 0 2 0 40.00 12.20 13.85 13.45 0 2 0
January 19, 2024 1.40 1.90 1.90 0 3 0 45.00 16.35 17.95 17.65 0 0 0