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.

EFR – Energy Fuels Inc.

Last update: December 9, 2022 at 12:01 p.m.   (Real-time)

  • Last price: 8.230
  • Net change: -0.030
  • Bid price: 8.220
  • Ask price: 8.230
  • 30-day historical volatility: 57.32%
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: 1,155
Volume: 0
Open interest: 309
Volume: 0
December 16, 2022 3.15 3.45 3.35 0 15 0 5.00 0 0.03 0.07 0 0 0
December 16, 2022 2.65 2.95 2.85 0 0 0 5.50 0 0.03 0.07 0 0 0
December 16, 2022 2.40 2.70 2.60 0 0 0 5.75 0 0.03 0.07 0 0 0
December 16, 2022 2.15 2.45 2.40 0 0 0 6.00 0 0.03 0.07 0 30 0
December 16, 2022 1.90 2.20 2.10 0 0 0 6.25 0 0.03 0.03 0 0 0
December 16, 2022 1.65 1.95 1.90 0 0 0 6.50 0 0.05 0.05 0 0 0
December 16, 2022 1.45 1.75 1.60 0 0 0 6.75 0 0.05 0.05 0 0 0
December 16, 2022 1.20 1.50 1.40 0 4 0 7.00 0 0.06 0.05 0 0 0
December 16, 2022 0.95 1.10 1.15 0 0 0 7.25 0.01 0.07 0.07 0 0 0
December 16, 2022 0.75 0.90 0.95 0 2 0 7.50 0.05 0.08 0.10 0 16 0
December 16, 2022 0.55 0.70 0.75 0 7 0 7.75 0.07 0.15 0.20 0 17 0
December 16, 2022 0.38 0.48 0.55 0 104 0 8.00 0.16 0.23 0.23 0 0 0
December 16, 2022 0.25 0.34 0.39 0 1 0 8.25 0.26 0.39 0.35 0 0 0
December 16, 2022 0.15 0.24 0.25 0 1 0 8.50 0.41 0.49 0.49 0 0 0
December 16, 2022 0.10 0.19 0.20 0 3 0 8.75 0.55 0.70 0.70 0 5 0
December 16, 2022 0.05 0.14 0.12 0 20 0 9.00 0.75 0.90 0.90 0 11 0
December 16, 2022 0.03 0.08 0.09 0 22 0 9.25 0.95 1.10 1.10 0 15 0
December 16, 2022 0.01 0.08 0.08 0 13 0 9.50 1.20 1.35 1.35 0 11 0
December 16, 2022 0.01 0.06 0.07 0 34 0 9.75 1.30 1.60 1.55 0 0 0
December 16, 2022 0 0.06 0.08 0 47 0 10.00 1.60 1.85 1.80 0 7 0
December 16, 2022 0 0.05 0.07 0 65 0 10.50 2.20 2.35 2.35 0 34 0
December 16, 2022 0 0.07 0.07 0 46 0 11.00 2.60 2.85 2.80 0 0 0
December 16, 2022 0 0.06 0.07 0 0 0 11.50 3.10 3.40 3.35 0 0 0
December 16, 2022 0 0.04 0.07 0 31 0 12.00 3.65 3.85 3.85 0 16 0
December 16, 2022 0 0.04 0.07 0 57 0 13.00 4.55 4.85 4.80 0 0 0
December 16, 2022 0 0.03 0.07 0 120 0 14.00 5.55 5.85 5.80 0 15 0
December 16, 2022 0 0.03 0.07 0 20 0 15.00 6.55 6.90 6.80 0 0 0
December 16, 2022 0 0.03 0.07 0 1 0 16.00 7.55 7.85 7.80 0 0 0
December 16, 2022 0 0.03 0.07 0 0 0 18.00 9.55 9.90 9.80 0 0 0
January 20, 2023 2.75 3.00 2.95 0 0 0 5.50 0.02 0.07 0.07 0 0 0
January 20, 2023 2.25 2.55 2.45 0 0 0 6.00 0.04 0.09 0.10 0 0 0
January 20, 2023 2.05 2.30 2.25 0 0 0 6.25 0.06 0.13 0.12 0 0 0
January 20, 2023 1.80 1.95 2.00 0 0 0 6.50 0.10 0.15 0.15 0 0 0
January 20, 2023 1.60 1.75 1.80 0 0 0 6.75 0.12 0.19 0.19 0 0 0
January 20, 2023 1.40 1.55 1.60 0 0 0 7.00 0.16 0.24 0.25 0 0 0
January 20, 2023 1.25 1.40 1.40 0 0 0 7.25 0.25 0.30 0.31 0 0 0
January 20, 2023 1.05 1.20 1.25 0 0 0 7.50 0.33 0.39 0.40 0 0 0
January 20, 2023 0.90 1.05 1.05 0 0 0 7.75 0.42 0.49 0.49 0 0 0
January 20, 2023 0.75 0.90 0.90 0 4 0 8.00 0.50 0.60 0.60 0 0 0
January 20, 2023 0.65 0.75 0.80 0 0 0 8.25 0.60 0.75 0.75 0 0 0
January 20, 2023 0.55 0.65 0.70 0 0 0 8.50 0.75 0.90 0.90 0 15 0
January 20, 2023 0.45 0.55 0.60 0 0 0 8.75 0.90 1.05 1.05 0 0 0
January 20, 2023 0.36 0.45 0.47 0 15 0 9.00 1.05 1.20 1.20 0 0 0
January 20, 2023 0.30 0.39 0.40 0 3 0 9.25 1.25 1.35 1.40 0 0 0
January 20, 2023 0.24 0.32 0.33 0 0 0 9.50 1.45 1.55 1.55 0 0 0
January 20, 2023 0.20 0.27 0.27 0 39 0 9.75 1.60 1.75 1.75 0 0 0
January 20, 2023 0.16 0.22 0.24 0 12 0 10.00 1.80 2.00 1.95 0 0 0
January 20, 2023 0.10 0.15 0.17 0 0 0 10.50 2.30 2.45 2.45 0 25 0
January 20, 2023 0.07 0.10 0.12 0 7 0 11.00 2.65 2.90 2.90 0 0 0
January 20, 2023 0.05 0.10 0.10 0 18 0 11.50 3.15 3.40 3.40 0 0 0
January 20, 2023 0.02 0.09 0.08 0 33 0 12.00 3.55 3.85 3.90 0 0 0
January 20, 2023 0.01 0.06 0.06 0 10 0 13.00 4.60 4.85 4.85 0 0 0
February 17, 2023 2.35 2.55 2.60 0 0 0 6.00 0.13 0.20 0.20 0 4 0
February 17, 2023 1.95 2.15 2.15 0 0 0 6.50 0.20 0.30 0.29 0 16 0
February 17, 2023 1.75 1.95 2.00 0 0 0 6.75 0.26 0.35 0.35 0 0 0
February 17, 2023 1.60 1.75 1.80 0 0 0 7.00 0.33 0.44 0.43 0 0 0
February 17, 2023 1.45 1.60 1.65 0 0 0 7.25 0.44 0.50 0.55 0 0 0
February 17, 2023 1.30 1.45 1.45 0 0 0 7.50 0.50 0.60 0.65 0 0 0
February 17, 2023 1.15 1.30 1.35 0 0 0 7.75 0.60 0.75 0.75 0 0 0
February 17, 2023 1.00 1.15 1.20 0 0 0 8.00 0.75 0.85 0.85 0 0 0
February 17, 2023 0.90 1.05 1.05 0 0 0 8.25 0.85 1.00 1.00 0 0 0
February 17, 2023 0.80 0.95 0.95 0 0 0 8.50 1.00 1.10 1.10 0 0 0
February 17, 2023 0.70 0.85 0.85 0 0 0 8.75 1.15 1.25 1.25 0 0 0
February 17, 2023 0.60 0.75 0.75 0 15 0 9.00 1.30 1.45 1.40 0 0 0
February 17, 2023 0.50 0.65 0.65 0 8 0 9.25 1.45 1.60 1.60 0 0 0
February 17, 2023 0.46 0.60 0.60 0 0 0 9.50 1.65 1.80 1.75 0 0 0
February 17, 2023 0.40 0.49 0.55 0 0 0 9.75 1.85 2.00 1.95 0 0 0
February 17, 2023 0.35 0.44 0.45 0 30 0 10.00 2.05 2.15 2.20 0 5 0
February 17, 2023 0.26 0.34 0.35 0 0 0 10.50 2.40 2.60 2.60 0 0 0
February 17, 2023 0.19 0.26 0.27 0 0 0 11.00 2.80 3.00 3.00 0 0 0
February 17, 2023 0.14 0.20 0.22 0 0 0 11.50 3.20 3.45 3.50 0 0 0
February 17, 2023 0.11 0.15 0.17 0 4 0 12.00 3.70 3.90 3.90 0 0 0
February 17, 2023 0.06 0.10 0.10 0 0 0 13.00 4.60 4.90 4.90 0 0 0
March 17, 2023 3.30 3.60 3.60 0 10 0 5.00 0.07 0.15 0.15 0 0 0
March 17, 2023 2.80 3.25 3.15 0 10 0 5.50 0.11 0.20 0.20 0 0 0
March 17, 2023 2.40 2.65 2.70 0 0 0 6.00 0.21 0.29 0.30 0 10 0
March 17, 2023 2.10 2.25 2.35 0 0 0 6.50 0.30 0.44 0.44 0 0 0
March 17, 2023 1.90 2.10 2.15 0 0 0 6.75 0.36 0.50 0.50 0 0 0
March 17, 2023 1.75 1.95 2.00 0 2 0 7.00 0.46 0.60 0.60 0 0 0
March 17, 2023 1.60 1.80 1.85 0 0 0 7.25 0.55 0.70 0.70 0 0 0
March 17, 2023 1.45 1.65 1.70 0 2 0 7.50 0.65 0.80 0.80 0 0 0
March 17, 2023 1.35 1.50 1.50 0 0 0 7.75 0.75 0.90 0.90 0 0 0
March 17, 2023 1.20 1.35 1.40 0 0 0 8.00 0.85 1.05 1.05 0 0 0
March 17, 2023 1.10 1.25 1.25 0 0 0 8.25 1.00 1.15 1.15 0 0 0
March 17, 2023 1.00 1.15 1.15 0 3 0 8.50 1.15 1.30 1.30 0 0 0
March 17, 2023 0.90 1.05 1.05 0 0 0 8.75 1.30 1.45 1.45 0 0 0
March 17, 2023 0.80 0.95 0.95 0 18 0 9.00 1.45 1.60 1.65 0 0 0
March 17, 2023 0.70 0.85 0.90 0 0 0 9.25 1.60 1.80 1.80 0 0 0
March 17, 2023 0.65 0.80 0.80 0 100 0 9.50 1.80 1.95 1.95 0 0 0
March 17, 2023 0.55 0.70 0.75 0 0 0 9.75 1.95 2.15 2.15 0 0 0
March 17, 2023 0.50 0.65 0.65 0 1 0 10.00 2.15 2.35 2.35 0 0 0
March 17, 2023 0.41 0.55 0.55 0 0 0 10.50 2.55 2.75 2.75 0 0 0
March 17, 2023 0.31 0.45 0.45 0 27 0 11.00 2.95 3.20 3.20 0 0 0
March 17, 2023 0.26 0.34 0.35 0 0 0 11.50 3.30 3.60 3.60 0 0 0
March 17, 2023 0.21 0.29 0.30 0 23 0 12.00 3.85 4.00 4.00 0 0 0
March 17, 2023 0.10 0.20 0.20 0 10 0 13.00 4.70 4.95 5.00 0 7 0
March 17, 2023 0.07 0.15 0.15 0 5 0 14.00 5.60 6.00 5.90 0 20 0
March 17, 2023 0.02 0.10 0.10 0 22 0 15.00 6.55 6.95 6.95 0 0 0
March 17, 2023 0.03 0.10 0.10 0 0 0 16.00 7.55 7.90 7.95 0 0 0
March 17, 2023 0.01 0.10 0.10 0 11 0 18.00 9.50 9.95 9.85 0 0 0
April 21, 2023 1.90 2.10 2.15 0 0 0 7.00 0.65 0.75 0.75 0 0 0
April 21, 2023 1.80 1.95 2.00 0 0 0 7.25 0.75 0.85 0.85 0 0 0
April 21, 2023 1.60 1.80 1.85 0 0 0 7.50 0.85 0.95 0.95 0 0 0
April 21, 2023 1.55 1.70 1.70 0 0 0 7.75 0.95 1.10 1.10 0 0 0
April 21, 2023 1.40 1.55 1.60 0 0 0 8.00 1.05 1.20 1.20 0 0 0
April 21, 2023 1.25 1.45 1.45 0 0 0 8.25 1.15 1.35 1.35 0 0 0
April 21, 2023 1.20 1.35 1.40 0 0 0 8.50 1.35 1.50 1.50 0 0 0
April 21, 2023 1.10 1.25 1.30 0 0 0 8.75 1.50 1.65 1.65 0 0 0
April 21, 2023 1.00 1.15 1.20 0 2 0 9.00 1.65 1.80 1.80 0 0 0
April 21, 2023 0.90 1.10 1.10 0 0 0 9.25 1.80 1.95 1.95 0 0 0
April 21, 2023 0.85 1.00 1.00 0 0 0 9.50 1.95 2.15 2.15 0 0 0
April 21, 2023 0.75 0.90 0.95 0 0 0 9.75 2.15 2.30 2.30 0 0 0
April 21, 2023 0.70 0.85 0.90 0 1 0 10.00 2.35 2.50 2.50 0 0 0
April 21, 2023 0.60 0.75 0.75 0 0 0 10.50 2.70 2.90 2.85 0 0 0
April 21, 2023 0.50 0.60 0.65 0 0 0 11.00 3.10 3.30 3.25 0 0 0
April 21, 2023 0.41 0.55 0.55 0 0 0 11.50 3.55 3.70 3.65 0 0 0
April 21, 2023 0.35 0.45 0.45 0 0 0 12.00 3.90 4.10 4.10 0 0 0
May 19, 2023 2.05 2.25 2.30 0 0 0 7.00 0.70 0.85 0.90 0 0 0
May 19, 2023 1.95 2.10 2.15 0 0 0 7.25 0.80 1.00 1.00 0 0 0
May 19, 2023 1.80 2.00 2.00 0 0 0 7.50 0.90 1.10 1.10 0 3 0
May 19, 2023 1.70 1.85 1.85 0 0 0 7.75 1.05 1.20 1.25 0 0 0
May 19, 2023 1.55 1.75 1.75 0 0 0 8.00 1.15 1.35 1.35 0 0 0
May 19, 2023 1.45 1.65 1.65 0 0 0 8.25 1.30 1.50 1.50 0 0 0
May 19, 2023 1.35 1.50 1.55 0 0 0 8.50 1.45 1.65 1.65 0 0 0
May 19, 2023 1.25 1.45 1.45 0 0 0 8.75 1.60 1.80 1.80 0 0 0
May 19, 2023 1.15 1.35 1.35 0 0 0 9.00 1.75 1.95 1.95 0 0 0
May 19, 2023 1.05 1.25 1.25 0 0 0 9.25 1.90 2.10 2.10 0 0 0
May 19, 2023 1.00 1.15 1.20 0 0 0 9.50 2.10 2.30 2.30 0 0 0
May 19, 2023 0.90 1.10 1.10 0 0 0 9.75 2.25 2.45 2.45 0 0 0
May 19, 2023 0.85 1.00 1.05 0 0 0 10.00 2.45 2.65 2.65 0 0 0
May 19, 2023 0.75 0.90 0.90 0 0 0 10.50 2.80 3.00 3.00 0 0 0
May 19, 2023 0.65 0.80 0.80 0 0 0 11.00 3.20 3.40 3.40 0 0 0
May 19, 2023 0.55 0.70 0.70 0 2 0 11.50 3.60 3.80 3.80 0 0 0
May 19, 2023 0.46 0.60 0.60 0 0 0 12.00 4.05 4.20 4.20 0 0 0
June 16, 2023 3.50 3.70 3.75 0 0 0 5.00 0.24 0.30 0.30 0 0 0
June 16, 2023 3.10 3.40 3.35 0 0 0 5.50 0.31 0.44 0.44 0 0 0
June 16, 2023 2.75 3.00 3.00 0 15 0 6.00 0.47 0.60 0.60 0 0 0
June 16, 2023 2.40 2.65 2.70 0 0 0 6.50 0.65 0.75 0.80 0 0 0
June 16, 2023 2.15 2.40 2.40 0 0 0 7.00 0.80 0.95 1.00 0 1 0
June 16, 2023 1.95 2.10 2.10 0 0 0 7.50 1.05 1.20 1.20 0 0 0
June 16, 2023 1.65 1.85 1.85 0 0 0 8.00 1.30 1.45 1.45 0 0 0
June 16, 2023 1.45 1.65 1.65 0 15 0 8.50 1.55 1.70 1.70 0 0 0
June 16, 2023 1.25 1.50 1.45 0 1 0 9.00 1.85 2.05 2.05 0 0 0
June 16, 2023 1.10 1.30 1.30 0 15 0 9.50 2.20 2.35 2.35 0 0 0
June 16, 2023 0.95 1.15 1.15 0 28 0 10.00 2.55 2.70 2.70 0 25 0
June 16, 2023 0.75 0.90 0.90 0 4 0 11.00 3.20 3.50 3.45 0 0 0
June 16, 2023 0.55 0.70 0.75 0 0 0 12.00 4.10 4.30 4.30 0 0 0
June 16, 2023 0.44 0.55 0.55 0 2 0 13.00 4.90 5.20 5.20 0 0 0
June 16, 2023 0.35 0.45 0.45 0 0 0 14.00 5.85 6.10 6.10 0 0 0
September 15, 2023 3.05 3.30 3.35 0 0 0 6.00 0.65 0.85 0.85 0 0 0
September 15, 2023 2.75 3.00 3.10 0 0 0 6.50 0.90 1.05 1.05 0 0 0
September 15, 2023 2.55 2.75 2.80 0 0 0 7.00 1.05 1.30 1.30 0 0 0
September 15, 2023 2.30 2.50 2.50 0 0 0 7.50 1.30 1.55 1.55 0 0 0
September 15, 2023 2.00 2.30 2.30 0 0 0 8.00 1.55 1.80 1.80 0 1 0
September 15, 2023 1.80 2.05 2.10 0 0 0 8.50 1.85 2.05 2.10 0 0 0
September 15, 2023 1.65 1.90 1.90 0 0 0 9.00 2.15 2.40 2.40 0 0 0
September 15, 2023 1.45 1.70 1.70 0 0 0 9.50 2.45 2.75 2.75 0 0 0
September 15, 2023 1.30 1.55 1.55 0 3 0 10.00 2.80 3.10 3.10 0 0 0
September 15, 2023 1.05 1.30 1.30 0 0 0 11.00 3.50 3.80 3.80 0 0 0
September 15, 2023 0.90 1.10 1.00 0 9 0 12.00 4.30 4.60 4.60 0 0 0
September 15, 2023 0.55 0.75 0.80 0 3 0 14.00 6.05 6.30 6.30 0 0 0