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 plc

Last update: May 19, 2024 at 11:20 a.m.   (Real-time)

  • Last price: 30.190
  • Net change: 0.900
  • Bid price: 30.150
  • Ask price: 30.240
  • 30-day historical volatility: 29.71%
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: 9,338
Volume: 1,680
Open interest: 60,421
Volume: 10
June 21, 2024 10.60 10.95 10.95 0 0 0 19.50 0 0.12 0.12 0 140 0
June 21, 2024 10.15 10.45 10.45 0 0 0 20.00 0 0.12 0.12 0 5 0
June 21, 2024 9.65 9.95 9.95 0 0 0 20.50 0 0.15 0.15 0 90 0
June 21, 2024 9.10 9.45 9.45 0 0 0 21.00 0 0.16 0.16 0 30 0
June 21, 2024 8.65 8.95 8.95 0 10 0 21.50 0 0.14 0.14 0 90 0
June 21, 2024 8.15 8.50 8.45 0 0 0 22.00 0 0.16 0.16 0 2,000 0
June 21, 2024 7.65 8.00 8.00 0 0 0 22.50 0.03 0.20 0.20 0 2 0
June 21, 2024 7.20 7.50 7.50 0 0 0 23.00 0.02 0.19 0.19 0 0 0
June 21, 2024 6.70 7.05 7.00 0 0 0 23.50 0.02 0.21 0.21 0 0 0
June 21, 2024 6.25 6.60 6.60 0 7 0 24.00 0.02 0.23 0.23 0 5,500 0
June 21, 2024 5.70 6.15 6.15 0 0 0 24.50 0.02 0.24 0.24 0 0 0
June 21, 2024 5.25 5.65 5.65 0 0 0 25.00 0.03 0.26 0.26 0 1 0
June 21, 2024 4.20 4.75 4.75 0 0 0 26.00 0.13 0.36 0.36 0 56 0
June 21, 2024 3.35 3.90 3.90 0 0 0 27.00 0.17 0.50 0.50 0 2 0
June 21, 2024 2.59 3.10 3.10 0 1 0 28.00 0.34 0.69 0.69 0 0 0
June 21, 2024 1.87 2.29 2.29 0 5 0 29.00 0.57 0.89 0.89 0 0 0
June 21, 2024 1.25 1.67 1.67 0.09 66 584 30.00 0.97 1.29 1.29 0 30 0
June 21, 2024 0.78 1.16 1.16 0 2 0 31.00 1.47 1.79 1.79 0 0 0
June 21, 2024 0.49 0.81 0.81 -0.19 78 1,073 32.00 2.16 2.50 2.50 0 0 0
June 21, 2024 0.22 0.54 0.54 0 45 0 33.00 2.83 3.30 3.30 0 0 0
June 21, 2024 0.05 0.37 0.37 0 23 0 34.00 3.75 4.15 4.15 0 0 0
June 21, 2024 0.06 0.25 0.25 0 411 0 35.00 4.70 5.05 5.05 0 0 0
June 21, 2024 0.02 0.18 0.18 0 7 0 36.00 5.65 6.05 6.05 0 0 0
June 21, 2024 0 0.10 0.10 0 0 0 38.00 7.60 8.00 8.00 0 0 0
June 21, 2024 0 0.11 0.11 0 0 0 40.00 9.60 10.00 10.00 0 0 0
July 19, 2024 10.65 11.15 11.15 0 0 0 19.50 0.02 0.18 0.18 0 0 0
July 19, 2024 10.15 10.65 10.65 0 0 0 20.00 0.01 0.19 0.19 0 0 0
July 19, 2024 9.75 10.15 10.15 0 0 0 20.50 0.02 0.23 0.23 0 0 0
July 19, 2024 9.25 9.70 9.70 0 0 0 21.00 0.02 0.24 0.24 0 0 0
July 19, 2024 8.75 9.20 9.20 0 0 0 21.50 0.02 0.24 0.24 0 0 0
July 19, 2024 8.30 8.75 8.75 0 0 0 22.00 0.02 0.26 0.26 0 1 0
July 19, 2024 7.80 8.25 8.25 0 0 0 22.50 0.02 0.28 0.28 0 0 0
July 19, 2024 7.35 7.80 7.80 0 0 0 23.00 0.05 0.31 0.31 0 0 0
July 19, 2024 6.90 7.35 7.35 0 0 0 23.50 0.10 0.35 0.35 0 0 0
July 19, 2024 6.45 6.85 6.85 0 0 0 24.00 0.14 0.39 0.39 0 5 0
July 19, 2024 6.00 6.45 6.45 0 0 0 24.50 0.17 0.45 0.45 0 0 0
July 19, 2024 5.45 6.00 6.00 0 300 0 25.00 0.23 0.51 0.51 0 1 0
July 19, 2024 4.55 5.15 5.15 0 20 0 26.00 0.32 0.64 0.64 0 0 0
July 19, 2024 3.75 4.30 4.30 0 10 0 27.00 0.51 0.79 0.79 0 0 0
July 19, 2024 2.97 3.55 3.55 0 180 0 28.00 0.74 0.99 0.99 0 12 0
July 19, 2024 2.29 2.78 2.78 0 3,100 0 29.00 1.06 1.29 1.29 0 0 0
July 19, 2024 1.91 2.19 2.19 0 32 0 30.00 1.41 1.70 1.70 0 4 0
July 19, 2024 1.41 1.69 1.69 0 0 0 31.00 1.90 2.20 2.20 0 0 0
July 19, 2024 0.98 1.29 1.29 0 0 0 32.00 2.35 2.91 2.91 0 0 0
July 19, 2024 0.65 0.97 0.97 0 0 0 33.00 3.05 3.60 3.60 0 0 0
July 19, 2024 0.39 0.73 0.73 0 0 0 34.00 3.85 4.40 4.40 0 0 0
August 16, 2024 10.60 11.35 11.35 0 0 0 19.50 0.04 0.34 0.34 0 0 0
August 16, 2024 10.15 10.90 10.90 0 0 0 20.00 0.04 0.37 0.37 0 0 0
August 16, 2024 9.65 10.50 10.50 0 0 0 20.50 0.07 0.40 0.40 0 0 0
August 16, 2024 9.20 9.95 9.95 0 0 0 21.00 0.09 0.43 0.43 0 0 0
August 16, 2024 8.75 9.50 9.50 0 0 0 21.50 0.12 0.47 0.47 0 0 0
August 16, 2024 8.30 9.05 9.05 0 0 0 22.00 0.10 0.49 0.49 0 0 0
August 16, 2024 7.85 8.60 8.60 0 0 0 22.50 0.14 0.55 0.55 0 100 0
August 16, 2024 7.45 8.15 8.15 0 0 0 23.00 0.19 0.57 0.57 0 0 0
August 16, 2024 7.05 7.70 7.70 0 0 0 23.50 0.24 0.63 0.63 0 0 0
August 16, 2024 6.45 7.30 7.30 0 0 0 24.00 0.30 0.67 0.67 0 0 0
August 16, 2024 5.95 6.85 6.85 0 0 0 24.50 0.37 0.75 0.75 0 0 0
August 16, 2024 5.60 6.40 6.40 0 0 0 25.00 0.62 0.77 0.77 0 1 0
August 16, 2024 4.95 5.60 5.60 0 0 0 26.00 0.60 0.99 0.99 0 0 0
August 16, 2024 4.15 4.75 4.75 0 0 0 27.00 0.84 1.19 1.19 0 10 0
August 16, 2024 3.45 4.05 4.05 0 0 0 28.00 1.09 1.39 1.39 0 10 0
August 16, 2024 2.76 3.45 3.45 0 0 0 29.00 1.45 1.70 1.70 0 0 0
August 16, 2024 2.19 2.88 2.88 0 2 0 30.00 1.86 2.10 2.10 0 0 0
August 16, 2024 1.85 2.29 2.29 0 0 0 31.00 2.20 2.80 2.80 0 80 0
August 16, 2024 1.40 1.79 1.79 0 0 0 32.00 2.76 3.40 3.40 0 0 0
August 16, 2024 1.03 1.49 1.49 0 0 0 33.00 3.50 3.95 3.95 0 0 0
August 16, 2024 0.76 1.19 1.19 0 0 0 34.00 4.20 4.75 4.75 0 0 0
September 20, 2024 12.35 12.85 12.85 0 0 0 18.00 0.08 0.41 0.41 0 0 0
September 20, 2024 10.45 11.00 11.00 0 5 0 20.00 0.14 0.56 0.56 0 0 0
September 20, 2024 9.55 10.10 10.10 0 0 0 21.00 0.23 0.64 0.64 0 0 0
September 20, 2024 8.65 9.20 9.20 0 0 0 22.00 0.35 0.73 0.73 0 5,000 0
September 20, 2024 7.80 8.30 8.30 0 0 0 23.00 0.47 0.86 0.86 0 10 0
September 20, 2024 7.35 8.10 8.10 0 0 0 23.50 0.55 0.90 0.90 0 0 0
September 20, 2024 6.95 7.50 7.50 0 0 0 24.00 0.64 1.00 1.00 0 10 0
September 20, 2024 6.55 7.05 7.05 0 0 0 24.50 0.72 1.10 1.10 0 2,075 0
September 20, 2024 6.15 6.65 6.65 0 0 0 25.00 0.82 1.20 1.20 0 55 0
September 20, 2024 5.30 5.85 5.85 0 0 0 26.00 1.06 1.40 1.40 0 365 0
September 20, 2024 4.60 5.10 5.10 0 35 0 27.00 1.35 1.55 1.55 0 5,000 0
September 20, 2024 3.90 4.40 4.40 0 41 0 28.00 1.68 1.90 1.90 0 60 0
September 20, 2024 3.30 3.80 3.80 0 0 0 29.00 2.07 2.30 2.30 0 0 0
September 20, 2024 2.77 3.25 3.25 0 24 0 30.00 2.50 2.90 2.90 0 0 0
September 20, 2024 2.28 2.72 2.72 0 22 0 31.00 3.00 3.50 3.50 0 0 0
September 20, 2024 1.88 2.20 2.20 0 2,275 0 32.00 3.65 4.00 4.00 0 0 0
September 20, 2024 1.53 1.80 1.80 0 0 0 33.00 4.20 4.70 4.70 0 0 0
September 20, 2024 1.21 1.50 1.50 0 13 0 34.00 4.90 5.40 5.40 0 0 0
September 20, 2024 0.93 1.30 1.30 -0.05 15 2 35.00 5.65 6.10 6.10 0 0 0
September 20, 2024 0.71 1.10 1.10 0 1 0 36.00 6.45 6.90 6.90 0 0 0
September 20, 2024 0.17 0.60 0.60 0 0 0 40.00 9.80 10.35 10.35 0 0 0
October 18, 2024 6.65 7.20 7.20 0 0 0 24.50 0.89 1.20 1.20 0 0 0
October 18, 2024 6.25 6.85 6.85 0 0 0 25.00 1.01 1.30 1.30 0 0 0
October 18, 2024 5.50 6.25 6.25 0 0 0 26.00 1.27 1.60 1.60 0 0 0
October 18, 2024 4.80 5.30 5.30 0 0 0 27.00 1.57 1.90 1.90 0 20 0
October 18, 2024 4.15 4.70 4.70 0 0 0 28.00 1.93 2.20 2.20 0 0 0
October 18, 2024 3.55 4.10 4.10 0 0 0 29.00 2.29 2.76 2.76 0 0 0
October 18, 2024 3.05 3.45 3.45 0 10 0 30.00 2.74 3.20 3.20 0 0 0
October 18, 2024 2.59 3.05 3.05 0 0 0 31.00 3.25 3.70 3.70 0 0 0
October 18, 2024 2.15 2.49 2.49 0 10 0 32.00 3.80 4.30 4.30 0 0 0
October 18, 2024 1.77 2.09 2.09 0 10 0 33.00 4.45 4.95 4.95 0 0 0
October 18, 2024 1.44 1.79 1.79 0 6 0 34.00 5.15 5.55 5.55 0 0 0
November 15, 2024 6.45 7.05 7.05 0 0 0 25.00 1.18 1.50 1.50 0 0 0
November 15, 2024 5.70 6.35 6.30 0 0 0 26.00 1.46 1.80 1.80 0 0 0
November 15, 2024 5.05 5.60 5.60 0 0 0 27.00 1.77 2.10 2.10 0 0 0
November 15, 2024 4.45 5.00 5.00 0 0 0 28.00 2.13 2.40 2.40 0 0 0
November 15, 2024 3.85 4.40 4.40 0 0 0 29.00 2.42 3.00 3.00 0 0 0
November 15, 2024 3.35 3.90 3.90 0 0 0 30.00 2.90 3.50 3.50 0 0 0
November 15, 2024 2.84 3.40 3.40 0 0 0 31.00 3.40 4.00 4.00 0 0 0
November 15, 2024 2.40 2.96 2.96 0 0 0 32.00 3.95 4.60 4.60 0 0 0
November 15, 2024 2.06 2.47 2.47 0 0 0 33.00 4.55 5.20 5.20 0 0 0
November 15, 2024 1.73 2.10 2.10 0 0 0 34.00 5.30 5.90 5.90 0 0 0
December 20, 2024 12.40 13.10 13.05 0 0 0 18.00 0.27 0.68 0.68 0 0 0
December 20, 2024 10.70 11.35 11.30 0 0 0 20.00 0.44 0.90 0.90 0 10 0
December 20, 2024 9.85 10.50 10.45 0 0 0 21.00 0.57 1.00 1.00 0 0 0
December 20, 2024 9.00 9.65 9.65 0 0 0 22.00 0.74 1.20 1.20 0 0 0
December 20, 2024 8.20 8.85 8.85 0 0 0 23.00 0.93 1.30 1.30 0 60 0
December 20, 2024 7.45 8.05 8.05 0 0 0 24.00 1.12 1.50 1.50 0 70 0
December 20, 2024 6.70 7.35 7.35 -0.10 18 15 25.00 1.39 1.70 1.70 0 200 0
December 20, 2024 6.00 6.65 6.65 0 3 0 26.00 1.67 2.00 2.00 0 30 0
December 20, 2024 4.75 5.30 5.30 0 208 0 28.00 2.32 2.90 2.90 0 10 0
December 20, 2024 3.70 4.20 4.20 0 170 0 30.00 3.15 3.70 3.70 0 0 0
December 20, 2024 2.79 3.30 3.30 0 140 0 32.00 4.20 4.80 4.80 0 0 0
December 20, 2024 2.08 2.50 2.50 0 0 0 34.00 5.40 6.15 6.15 0 0 0
December 20, 2024 1.77 2.20 2.20 0 5 0 35.00 6.10 6.85 6.85 0 0 0
January 17, 2025 18.30 19.15 19.10 0 0 0 12.00 0.01 0.25 0.25 -0.06 7,597 4
January 17, 2025 16.30 17.20 17.15 0 0 0 14.00 0.10 0.57 0.57 0 0 0
January 17, 2025 14.40 15.25 15.25 0 0 0 16.00 0.20 0.68 0.68 0 30 0
January 17, 2025 12.55 13.40 13.40 0 10 0 18.00 0.30 0.80 0.80 0 30,326 0
January 17, 2025 10.70 11.75 11.75 0 4 0 20.00 0.53 1.00 1.00 0 5 0
January 17, 2025 8.95 9.90 9.90 0 6 0 22.00 0.86 0.99 0.99 -0.12 723 4
January 17, 2025 7.35 8.40 8.40 0 0 0 24.00 1.27 1.60 1.60 0 20 0
January 17, 2025 6.60 7.60 7.60 0 28 0 25.00 1.54 1.60 1.60 -0.22 352 1
January 17, 2025 3.70 4.45 4.45 0 7 0 30.00 3.30 3.90 3.90 0 28 0
January 17, 2025 1.98 2.09 2.09 0.26 438 3 35.00 6.15 7.10 7.10 0 5 0
January 17, 2025 0.90 1.30 1.30 0 37 0 40.00 10.10 11.10 11.10 0 0 0
January 17, 2025 0.36 0.80 0.80 0 1 0 45.00 14.70 15.85 15.85 0 0 0
March 21, 2025 9.20 10.20 10.20 0 0 0 22.00 1.10 1.60 1.60 0 0 0
March 21, 2025 7.70 8.70 8.70 0 0 0 24.00 1.60 2.10 2.10 0 0 0
March 21, 2025 7.00 8.00 8.00 0 0 0 25.00 1.80 2.30 2.30 0 0 0
March 21, 2025 6.30 7.30 7.30 0 0 0 26.00 2.10 2.90 2.89 0 0 0
March 21, 2025 5.05 6.20 6.20 0 0 0 28.00 2.80 3.60 3.60 0 0 0
March 21, 2025 4.10 4.90 4.90 0 0 0 30.00 3.70 4.50 4.50 0 0 0
March 21, 2025 3.20 4.00 4.00 0 0 0 32.00 4.80 5.60 5.60 0 0 0
March 21, 2025 2.50 3.30 3.30 0 0 0 34.00 5.90 7.00 7.00 0 0 0
March 21, 2025 2.20 3.00 3.00 0 0 0 35.00 6.55 7.70 7.70 0 0 0
January 16, 2026 12.70 14.50 14.50 0 1 0 18.00 1.30 1.80 1.80 0 0 0
January 16, 2026 11.10 13.10 13.10 0 0 0 20.00 1.70 2.20 2.20 0 7 0
January 16, 2026 10.05 10.40 10.40 0.55 141 2 22.00 2.10 2.88 2.88 0 1 0
January 16, 2026 8.80 10.00 10.00 0 0 0 24.00 2.70 3.40 3.40 0 26 0
January 16, 2026 8.20 9.40 9.40 0 10 0 25.00 3.00 3.70 3.70 0 45 0
January 16, 2026 5.70 5.95 5.95 -0.50 163 1 30.00 5.10 5.30 5.30 -0.40 90 1
January 16, 2026 4.10 4.20 4.20 0 165 0 35.00 8.00 8.55 8.55 0 21 0
January 16, 2026 2.80 2.87 2.87 0 989 0 40.00 11.00 12.25 12.25 0 0 0
January 16, 2026 2.00 2.38 2.38 0 28 0 45.00 15.00 16.55 16.55 0 0 0