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: August 8, 2022 at 1:23 p.m.   (Real-time)

  • Last price: 9.180
  • Net change: 0.140
  • Bid price: 9.180
  • Ask price: 9.190
  • 30-day historical volatility: 66.49%
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: 1,577
Volume: 70
Open interest: 457
Volume: 0
August 19, 2022 4.05 4.35 4.20 0 0 0 5.00 0 0.03 0.18 0 0 0
August 19, 2022 3.60 4.00 3.70 0 0 0 5.50 0 0.03 0.18 0 14 0
August 19, 2022 3.35 3.65 3.45 0 0 0 5.75 0 0.03 0.18 0 0 0
August 19, 2022 3.05 3.35 3.20 0 0 0 6.00 0 0.03 0.18 0 30 0
August 19, 2022 2.85 3.10 2.95 0 0 0 6.25 0 0.03 0.09 0 0 0
August 19, 2022 2.60 2.80 2.70 0 10 0 6.50 0 0.03 0.09 0 10 0
August 19, 2022 2.35 2.55 2.45 0 1 0 6.75 0 0.04 0.09 0 0 0
August 19, 2022 2.05 2.35 2.15 0 18 0 7.00 0 0.04 0.09 0 15 0
August 19, 2022 1.75 2.15 1.95 0 15 0 7.25 0.01 0.05 0.09 0 10 0
August 19, 2022 1.60 1.85 1.65 0 13 0 7.50 0.01 0.07 0.09 0 15 0
August 19, 2022 1.40 1.60 1.45 0 10 0 7.75 0.02 0.10 0.14 0 0 0
August 19, 2022 1.20 1.45 1.25 0 13 0 8.00 0.05 0.14 0.19 0 0 0
August 19, 2022 1.00 1.15 1.05 0 0 0 8.25 0.10 0.19 0.24 0 0 0
August 19, 2022 0.80 1.00 0.85 0 73 0 8.50 0.15 0.24 0.34 0 4 0
August 19, 2022 0.65 0.80 0.70 0 18 0 8.75 0.26 0.34 0.44 0 0 0
August 19, 2022 0.55 0.65 0.70 0.15 42 5 9.00 0.31 0.44 0.55 0 0 0
August 19, 2022 0.41 0.55 0.50 0.06 15 5 9.25 0.46 0.60 0.70 0 0 0
August 19, 2022 0.31 0.44 0.39 0 65 0 9.50 0.60 0.70 0.85 0 0 0
August 19, 2022 0.20 0.34 0.29 0 0 0 9.75 0.75 0.90 1.05 0 4 0
August 19, 2022 0.16 0.24 0.24 0 11 0 10.00 0.90 1.10 1.25 0 0 0
August 19, 2022 0.06 0.14 0.14 0 46 0 10.50 1.30 1.50 1.70 0 0 0
August 19, 2022 0.02 0.10 0.09 0 38 0 11.00 1.75 1.95 2.25 0 0 0
August 19, 2022 0.02 0.10 0.09 0 39 0 11.50 2.25 2.45 2.75 0 0 0
August 19, 2022 0.01 0.07 0.09 0 0 0 12.00 2.75 2.95 3.20 0 0 0
August 19, 2022 0 0.06 0.09 0 0 0 12.50 3.15 3.45 3.80 0 0 0
August 19, 2022 0 0.05 0.19 0 10 0 13.00 3.65 3.95 4.25 0 0 0
August 19, 2022 0 0.04 0.18 0 0 0 13.50 4.15 4.65 4.75 0 0 0
August 19, 2022 0 0.37 0.18 0 10 0 14.00 4.65 5.00 5.25 0 0 0
August 19, 2022 0 0.03 0.18 0 0 0 14.50 5.00 5.50 5.80 0 0 0
August 19, 2022 0 0.03 0.18 0 10 0 15.00 5.50 5.95 6.30 0 0 0
August 19, 2022 0 0.03 0.18 0 0 0 16.00 6.50 7.00 7.30 0 0 0
September 16, 2022 4.15 4.30 4.20 0 0 0 5.00 0 0.04 0.09 0 25 0
September 16, 2022 3.60 4.05 3.70 0 0 0 5.50 0 0.05 0.09 0 0 0
September 16, 2022 3.30 3.65 3.50 0 0 0 5.75 0.01 0.10 0.09 0 15 0
September 16, 2022 3.00 3.35 3.25 0 8 0 6.00 0.01 0.07 0.09 0 8 0
September 16, 2022 2.90 3.10 3.05 0 20 0 6.25 0.02 0.09 0.09 0 0 0
September 16, 2022 2.55 3.00 2.80 0 0 0 6.50 0.05 0.10 0.14 0 0 0
September 16, 2022 2.45 2.70 2.50 0 10 0 6.75 0.06 0.14 0.19 0 20 0
September 16, 2022 2.30 2.45 2.30 0 40 0 7.00 0.10 0.19 0.20 0 4 0
September 16, 2022 2.05 2.25 2.10 0 0 0 7.25 0.16 0.24 0.25 0 0 0
September 16, 2022 1.85 2.05 1.90 0 3 0 7.50 0.21 0.29 0.34 0 1 0
September 16, 2022 1.70 1.90 1.75 0 0 0 7.75 0.26 0.35 0.39 0 0 0
September 16, 2022 1.50 1.70 1.55 0 3 0 8.00 0.31 0.44 0.49 0 0 0
September 16, 2022 1.30 1.50 1.40 0 0 0 8.25 0.41 0.50 0.60 0 0 0
September 16, 2022 1.15 1.35 1.25 0 0 0 8.50 0.46 0.60 0.70 0 15 0
September 16, 2022 1.05 1.20 1.10 0 0 0 8.75 0.60 0.70 0.80 0 0 0
September 16, 2022 0.90 1.05 0.95 0 6 0 9.00 0.70 0.85 0.95 0 2 0
September 16, 2022 0.80 0.95 0.85 0 0 0 9.25 0.85 0.95 1.05 0 20 0
September 16, 2022 0.70 0.85 0.85 0.10 27 50 9.50 1.00 1.10 1.20 0 10 0
September 16, 2022 0.60 0.75 0.65 0 0 0 9.75 1.10 1.25 1.40 0 0 0
September 16, 2022 0.50 0.65 0.55 0 375 0 10.00 1.25 1.45 1.55 0 0 0
September 16, 2022 0.36 0.50 0.44 0 22 0 10.50 1.60 1.80 1.95 0 4 0
September 16, 2022 0.26 0.39 0.34 0 27 0 11.00 2.00 2.20 2.35 0 10 0
September 16, 2022 0.21 0.30 0.25 0 10 0 11.50 2.45 2.60 2.80 0 0 0
September 16, 2022 0.15 0.25 0.19 0 0 0 12.00 2.85 3.10 3.25 0 0 0
September 16, 2022 0.11 0.20 0.15 0 0 0 12.50 3.35 3.50 3.65 0 0 0
September 16, 2022 0.08 0.15 0.14 0 2 0 13.00 3.80 3.95 4.25 0 7 0
September 16, 2022 0.06 0.14 0.10 0 10 0 13.50 4.25 4.55 4.75 0 0 0
September 16, 2022 0.05 0.10 0.10 0 3 0 14.00 4.60 5.05 5.25 0 4 0
September 16, 2022 0.04 0.10 0.09 0 0 0 14.50 5.05 5.55 5.70 0 0 0
September 16, 2022 0.03 0.10 0.10 0 4 0 15.00 5.75 5.90 6.20 0 0 0
September 16, 2022 0.02 0.08 0.09 0 26 0 16.00 6.75 7.05 7.20 0 4 0
September 16, 2022 0 0.06 0.09 0 4 0 18.00 8.55 9.00 9.20 0 0 0
October 21, 2022 4.00 4.45 4.30 0 0 0 5.00 0.03 0.10 0.10 0 0 0
October 21, 2022 3.50 4.15 3.85 0 0 0 5.50 0.07 0.15 0.14 0 0 0
October 21, 2022 3.45 3.75 3.65 0 0 0 5.75 0.06 0.15 0.19 0 0 0
October 21, 2022 3.10 3.60 3.40 0 0 0 6.00 0.11 0.20 0.20 0 0 0
October 21, 2022 3.05 3.30 3.15 0 0 0 6.25 0.16 0.24 0.25 0 0 0
October 21, 2022 2.85 3.10 2.90 0 14 0 6.50 0.16 0.29 0.30 0 0 0
October 21, 2022 2.70 2.90 2.70 0 0 0 6.75 0.20 0.34 0.35 0 0 0
October 21, 2022 2.50 2.70 2.55 0 0 0 7.00 0.26 0.40 0.44 0 0 0
October 21, 2022 2.25 2.50 2.35 0 0 0 7.25 0.31 0.45 0.50 0 0 0
October 21, 2022 2.15 2.35 2.20 0 0 0 7.50 0.41 0.55 0.60 0 0 0
October 21, 2022 1.95 2.15 2.00 0 0 0 7.75 0.46 0.60 0.70 0 0 0
October 21, 2022 1.75 2.00 1.85 0 30 0 8.00 0.60 0.70 0.75 0 0 0
October 21, 2022 1.60 1.85 1.70 0 0 0 8.25 0.65 0.80 0.90 0 12 0
October 21, 2022 1.50 1.70 1.55 0 0 0 8.50 0.80 0.95 1.00 0 0 0
October 21, 2022 1.35 1.55 1.45 0 10 0 8.75 0.90 1.05 1.15 0 0 0
October 21, 2022 1.25 1.45 1.30 0 21 0 9.00 1.05 1.20 1.25 0 0 0
October 21, 2022 1.15 1.30 1.20 0 0 0 9.25 1.15 1.30 1.40 0 30 0
October 21, 2022 1.05 1.20 1.10 0 30 0 9.50 1.30 1.45 1.55 0 0 0
October 21, 2022 0.95 1.10 1.00 0 9 0 9.75 1.45 1.60 1.70 0 0 0
October 21, 2022 0.85 1.00 0.95 0 0 0 10.00 1.60 1.80 1.90 0 0 0
October 21, 2022 0.70 0.85 0.80 0 2 0 10.50 1.95 2.10 2.25 0 0 0
October 21, 2022 0.55 0.75 0.65 0 0 0 11.00 2.30 2.50 2.60 0 0 0
October 21, 2022 0.46 0.60 0.55 0 0 0 11.50 2.70 2.90 3.05 0 0 0
October 21, 2022 0.36 0.50 0.45 0 8 0 12.00 3.00 3.30 3.45 0 0 0
October 21, 2022 0.31 0.45 0.39 0 0 0 12.50 3.55 3.80 3.90 0 0 0
October 21, 2022 0.29 0.40 0.34 0 1 0 13.00 3.95 4.20 4.35 0 0 0
October 21, 2022 0.21 0.35 0.30 0 0 0 13.50 4.45 4.65 4.80 0 0 0
October 21, 2022 0.15 0.30 0.25 0 1 0 14.00 4.80 5.10 5.25 0 0 0
October 21, 2022 0.16 0.25 0.24 0 0 0 14.50 5.35 5.60 5.75 0 0 0
October 21, 2022 0.15 0.20 0.20 0 0 0 15.00 5.85 6.10 6.30 0 0 0
October 21, 2022 0.12 0.20 0.15 0 0 0 16.00 6.65 7.25 7.30 0 0 0
November 18, 2022 4.15 4.45 4.45 0 0 0 5.00 0.09 0.15 0.15 0 0 0
November 18, 2022 3.75 4.15 4.05 0 0 0 5.50 0.10 0.20 0.24 0 0 0
November 18, 2022 3.55 3.95 3.85 0 0 0 5.75 0.16 0.25 0.29 0 0 0
November 18, 2022 3.40 3.60 3.45 0 0 0 6.00 0.21 0.30 0.34 0 0 0
November 18, 2022 3.20 3.40 3.25 0 0 0 6.25 0.26 0.35 0.39 0 0 0
November 18, 2022 3.00 3.20 3.05 0 0 0 6.50 0.31 0.40 0.44 0 0 0
November 18, 2022 2.85 3.05 2.90 0 0 0 6.75 0.36 0.49 0.55 0 0 0
November 18, 2022 2.65 2.85 2.70 0 0 0 7.00 0.41 0.55 0.60 0 0 0
November 18, 2022 2.50 2.70 2.55 0 0 0 7.25 0.46 0.65 0.70 0 0 0
November 18, 2022 2.30 2.55 2.40 0 0 0 7.50 0.60 0.75 0.80 0 0 0
November 18, 2022 2.15 2.35 2.25 0 0 0 7.75 0.65 0.80 0.90 0 0 0
November 18, 2022 2.00 2.20 2.15 0.15 10 10 8.00 0.75 0.90 1.00 0 0 0
November 18, 2022 1.90 2.05 1.95 0 0 0 8.25 0.85 1.05 1.10 0 0 0
November 18, 2022 1.70 1.95 1.80 0 0 0 8.50 1.00 1.15 1.25 0 0 0
November 18, 2022 1.65 1.80 1.70 0 0 0 8.75 1.15 1.30 1.35 0 0 0
November 18, 2022 1.50 1.70 1.60 0 1 0 9.00 1.25 1.40 1.50 0 0 0
November 18, 2022 1.40 1.55 1.45 0 0 0 9.25 1.40 1.55 1.65 0 0 0
November 18, 2022 1.30 1.45 1.40 0 15 0 9.50 1.55 1.70 1.80 0 0 0
November 18, 2022 1.15 1.35 1.30 0 0 0 9.75 1.70 1.85 1.95 0 10 0
November 18, 2022 1.10 1.30 1.20 0 0 0 10.00 1.85 2.00 2.10 0 0 0
November 18, 2022 0.80 0.95 0.90 0 0 0 11.00 2.55 2.70 2.85 0 0 0
December 16, 2022 4.10 4.75 4.55 0 15 0 5.00 0.11 0.20 0.24 0 0 0
December 16, 2022 3.85 4.10 4.15 0 0 0 5.50 0.15 0.29 0.30 0 0 0
December 16, 2022 3.70 3.90 3.75 0 0 0 5.75 0.21 0.34 0.35 0 0 0
December 16, 2022 3.50 3.70 3.55 0 0 0 6.00 0.26 0.39 0.44 0 41 0
December 16, 2022 3.30 3.55 3.35 0 0 0 6.25 0.31 0.45 0.49 0 0 0
December 16, 2022 3.10 3.35 3.15 0 0 0 6.50 0.41 0.55 0.55 0 0 0
December 16, 2022 2.95 3.15 3.00 0 0 0 6.75 0.46 0.60 0.65 0 0 0
December 16, 2022 2.75 3.00 2.85 0 0 0 7.00 0.55 0.70 0.75 0 0 0
December 16, 2022 2.60 2.85 2.70 0 0 0 7.25 0.60 0.80 0.85 0 0 0
December 16, 2022 2.45 2.70 2.55 0 2 0 7.50 0.70 0.85 0.95 0 0 0
December 16, 2022 2.30 2.55 2.40 0 3 0 7.75 0.80 0.95 1.05 0 0 0
December 16, 2022 2.15 2.40 2.25 0 104 0 8.00 0.90 1.10 1.15 0 0 0
December 16, 2022 2.05 2.25 2.10 0 0 0 8.25 1.00 1.20 1.30 0 0 0
December 16, 2022 1.90 2.10 1.95 0 0 0 8.50 1.15 1.30 1.40 0 0 0
December 16, 2022 1.75 1.95 1.85 0 0 0 8.75 1.25 1.45 1.50 0 0 0
December 16, 2022 1.65 1.85 1.75 0 22 0 9.00 1.40 1.55 1.65 0 11 0
December 16, 2022 1.55 1.75 1.65 0 0 0 9.25 1.55 1.70 1.80 0 0 0
December 16, 2022 1.45 1.65 1.55 0 5 0 9.50 1.70 1.85 1.95 0 1 0
December 16, 2022 1.35 1.55 0 0 0 0 9.75 1.85 2.00 0 0 0 0
December 16, 2022 1.25 1.45 1.35 0 11 0 10.00 2.00 2.20 2.30 0 4 0
December 16, 2022 0.95 1.15 1.05 0 31 0 11.00 2.65 2.85 2.95 0 0 0
December 16, 2022 0.70 0.90 0.85 0 8 0 12.00 3.40 3.65 3.75 0 8 0
December 16, 2022 0.55 0.75 0.70 0 41 0 13.00 4.25 4.45 4.65 0 16 0
December 16, 2022 0.46 0.60 0.55 0 10 0 14.00 5.10 5.30 5.45 0 38 0
December 16, 2022 0.36 0.49 0.49 0 20 0 15.00 6.00 6.20 6.40 0 0 0
December 16, 2022 0.29 0.40 0.39 0 1 0 16.00 6.95 7.15 7.35 0 6 0
December 16, 2022 0.20 0.30 0.29 0 0 0 18.00 8.85 9.05 9.45 0 0 0
January 20, 2023 4.00 4.20 4.05 0 0 0 5.50 0.26 0.39 0.40 0 0 0
January 20, 2023 3.60 3.80 3.65 0 0 0 6.00 0.36 0.50 0.55 0 0 0
January 20, 2023 3.45 3.65 3.50 0 0 0 6.25 0.41 0.55 0.60 0 0 0
January 20, 2023 3.20 3.45 3.35 0 0 0 6.50 0.50 0.65 0.70 0 0 0
January 20, 2023 3.05 3.30 3.15 0 0 0 6.75 0.55 0.70 0.75 0 0 0
January 20, 2023 2.90 3.20 3.00 0 0 0 7.00 0.65 0.85 0.90 0 0 0
January 20, 2023 2.75 3.00 2.85 0 4 0 7.25 0.75 0.90 1.00 0 0 0
January 20, 2023 2.60 2.85 2.70 0 0 0 7.50 0.85 1.05 1.10 0 0 0
January 20, 2023 2.45 2.70 2.55 0 0 0 7.75 0.95 1.15 1.20 0 0 0
January 20, 2023 2.35 2.60 2.45 0 0 0 8.00 1.05 1.25 1.35 0 0 0
January 20, 2023 2.20 2.40 2.30 0 0 0 8.25 1.15 1.30 1.40 0 0 0
January 20, 2023 2.05 2.30 2.15 0 0 0 8.50 1.25 1.45 1.55 0 0 0
January 20, 2023 1.95 2.15 2.05 0 0 0 8.75 1.40 1.60 1.70 0 0 0
January 20, 2023 1.85 2.05 1.95 0 0 0 9.00 1.55 1.70 1.85 0 0 0
January 20, 2023 1.75 2.00 1.85 0 0 0 9.25 1.70 1.90 2.00 0 0 0
January 20, 2023 1.65 1.90 1.75 0 0 0 9.50 1.80 2.05 2.15 0 0 0
January 20, 2023 1.55 1.75 0 0 0 0 9.75 2.00 2.20 0 0 0 0
January 20, 2023 1.45 1.65 1.60 0 0 0 10.00 2.15 2.40 2.45 0 0 0
March 17, 2023 4.50 4.95 4.75 0 18 0 5.00 0.25 0.40 0.45 0 1 0
March 17, 2023 4.15 4.40 4.25 0 10 0 5.50 0.41 0.55 0.60 0 0 0
March 17, 2023 3.75 4.05 3.90 0 0 0 6.00 0.55 0.70 0.75 0 0 0
March 17, 2023 3.45 3.75 3.55 0 0 0 6.50 0.70 0.85 0.90 0 0 0
March 17, 2023 3.10 3.45 3.25 0 4 0 7.00 0.85 1.05 1.10 0 0 0
March 17, 2023 2.85 3.10 3.05 0 0 0 7.50 1.05 1.25 1.35 0 0 0
March 17, 2023 2.60 2.85 2.75 0 0 0 8.00 1.30 1.50 1.60 0 0 0
March 17, 2023 2.35 2.60 2.50 0 3 0 8.50 1.55 1.75 1.85 0 0 0
March 17, 2023 2.15 2.45 2.30 0 18 0 9.00 1.80 2.05 2.15 0 1 0
March 17, 2023 1.95 2.25 2.10 0 0 0 9.50 2.10 2.30 2.45 0 0 0
March 17, 2023 1.75 2.00 1.90 0 1 0 10.00 2.40 2.65 2.75 0 0 0
March 17, 2023 1.45 1.65 1.65 0 1 0 11.00 3.10 3.35 3.45 0 0 0
March 17, 2023 1.20 1.45 1.40 0 6 0 12.00 3.80 4.05 4.25 0 0 0
March 17, 2023 1.00 1.25 1.20 0 10 0 13.00 4.60 4.85 5.05 0 7 0
March 17, 2023 0.85 1.05 1.05 0 5 0 14.00 5.40 5.65 5.85 0 20 0
March 17, 2023 0.70 0.90 0.90 0 3 0 15.00 6.25 6.55 6.75 0 0 0
March 17, 2023 0.60 0.80 0.75 0 0 0 16.00 7.15 7.45 7.55 0 0 0
March 17, 2023 0.43 0.65 0.60 0 11 0 18.00 8.95 9.30 9.45 0 0 0
June 16, 2023 4.75 5.00 4.90 0 0 0 5.00 0.41 0.60 0.70 0 0 0
June 16, 2023 4.35 4.70 4.60 0 0 0 5.50 0.55 0.80 0.85 0 0 0
June 16, 2023 4.05 4.40 4.30 0 0 0 6.00 0.70 1.00 1.05 0 0 0
June 16, 2023 3.75 4.10 4.00 0 0 0 6.50 0.95 1.20 1.25 0 0 0
June 16, 2023 3.40 3.80 3.70 0 0 0 7.00 1.10 1.40 1.50 0 0 0
June 16, 2023 3.25 3.60 3.50 0 0 0 7.50 1.45 1.65 1.75 0 0 0
June 16, 2023 3.00 3.40 3.20 0 0 0 8.00 1.65 1.90 2.05 0 0 0
June 16, 2023 2.80 3.10 3.05 0 0 0 8.50 1.85 2.20 2.30 0 0 0
June 16, 2023 2.65 2.90 2.85 0 1 0 9.00 2.15 2.50 2.60 0 0 0
June 16, 2023 2.45 2.75 2.70 0 0 0 9.50 2.45 2.80 2.95 0 0 0
June 16, 2023 2.25 2.55 2.50 0 0 0 10.00 2.75 3.10 3.25 0 0 0
June 16, 2023 1.75 2.00 0 0 0 0 12.00 4.15 4.50 0 0 0 0