Interest rate derivative trading will cease at 1:30 p.m. today, September 29, 2023. Furthermore, the interest rate derivative market will be closed on October 2, 2023.

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: September 29, 2023 at 1:48 p.m.   (Real-time)

  • Last price: 11.280
  • Net change: -0.540
  • Bid price: 11.270
  • Ask price: 11.280
  • 30-day historical volatility: 49.51%
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: 2,281
Volume: 60
Open interest: 719
Volume: 22
October 20, 2023 5.65 5.95 6.45 0 0 0 5.50 0 0.05 0.06 0 0 0
October 20, 2023 5.15 5.45 5.95 0 22 0 6.00 0 0.06 0.06 0 0 0
October 20, 2023 4.90 5.20 5.70 0 0 0 6.25 0 0.06 0.06 0 0 0
October 20, 2023 4.65 4.95 5.45 0 0 0 6.50 0 0.06 0.06 0 0 0
October 20, 2023 4.40 4.70 5.20 0 0 0 6.75 0 0.06 0.06 0 1 0
October 20, 2023 4.15 4.45 4.95 0 0 0 7.00 0 0.06 0.06 0 0 0
October 20, 2023 3.95 4.20 4.70 0 0 0 7.25 0 0.06 0.06 0 0 0
October 20, 2023 3.70 3.95 4.50 0 0 0 7.50 0 0.06 0.06 0 13 0
October 20, 2023 3.45 3.70 4.25 0 4 0 7.75 0 0.06 0.07 0 0 0
October 20, 2023 3.20 3.45 3.95 0 1 0 8.00 0 0.07 0.07 0 0 0
October 20, 2023 2.95 3.20 3.70 0 0 0 8.25 0.01 0.07 0.07 0 0 0
October 20, 2023 2.70 3.00 3.50 0 31 0 8.50 0.01 0.08 0.09 0 0 0
October 20, 2023 2.45 2.75 3.25 0 90 0 8.75 0.01 0.09 0.09 0 20 0
October 20, 2023 2.25 2.50 3.05 0 18 0 9.00 0.05 0.09 0.10 0 16 0
October 20, 2023 2.00 2.30 2.75 0 0 0 9.25 0.06 0.10 0.10 0 4 0
October 20, 2023 1.85 1.95 2.60 0 36 0 9.50 0.09 0.14 0.10 0 8 0
October 20, 2023 1.65 1.75 2.40 0 16 0 9.75 0.12 0.18 0.15 0 16 0
October 20, 2023 1.45 1.55 2.05 0 10 0 10.00 0.17 0.20 0.19 0 50 0
October 20, 2023 1.05 1.15 1.65 0 385 0 10.50 0.29 0.35 0.25 0 16 0
October 20, 2023 0.75 0.85 1.05 -0.20 27 20 11.00 0.47 0.55 0.50 0.10 16 22
October 20, 2023 0.55 0.65 0.70 -0.25 18 4 11.50 0.75 0.85 0.60 0 6 0
October 20, 2023 0.37 0.43 0.70 0 112 0 12.00 1.05 1.15 0.85 0 32 0
October 20, 2023 0.25 0.30 0.50 0 122 0 12.50 1.45 1.55 1.15 0 0 0
October 20, 2023 0.15 0.21 0.38 0 56 0 13.00 1.85 1.95 1.55 0 0 0
October 20, 2023 0.10 0.15 0.25 0 0 0 13.50 2.25 2.40 1.95 0 0 0
October 20, 2023 0.06 0.10 0.13 -0.06 95 35 14.00 2.65 2.95 2.35 0 0 0
November 17, 2023 4.75 5.00 5.55 0 0 0 6.50 0 0.07 0.07 0 5 0
November 17, 2023 4.20 4.50 5.05 0 0 0 7.00 0.01 0.07 0.09 0 16 0
November 17, 2023 4.00 4.25 4.80 0 0 0 7.25 0.01 0.08 0.09 0 0 0
November 17, 2023 3.75 4.05 4.55 0 4 0 7.50 0.01 0.09 0.09 0 0 0
November 17, 2023 3.50 3.75 4.35 0 0 0 7.75 0.05 0.13 0.09 0 0 0
November 17, 2023 3.30 3.60 4.10 0 21 0 8.00 0.07 0.12 0.10 0 17 0
November 17, 2023 3.05 3.30 3.85 0 0 0 8.25 0.10 0.15 0.13 0 0 0
November 17, 2023 2.90 3.10 3.65 0 50 0 8.50 0.12 0.18 0.15 0 15 0
November 17, 2023 2.70 2.85 3.45 0 0 0 8.75 0.16 0.21 0.17 0 24 0
November 17, 2023 2.50 2.60 3.20 0 0 0 9.00 0.20 0.25 0.20 0 27 0
November 17, 2023 2.30 2.40 2.95 0 46 0 9.25 0.25 0.29 0.25 0 0 0
November 17, 2023 2.10 2.25 2.70 0 0 0 9.50 0.30 0.35 0.29 0 7 0
November 17, 2023 1.90 2.05 2.50 0 2 0 9.75 0.36 0.42 0.35 0 16 0
November 17, 2023 1.75 1.85 2.30 0 44 0 10.00 0.43 0.49 0.40 0 16 0
November 17, 2023 1.40 1.55 1.95 0 3 0 10.50 0.60 0.70 0.55 0 30 0
November 17, 2023 1.15 1.25 1.60 0 10 0 11.00 0.80 0.90 0.70 0 2 0
November 17, 2023 0.90 1.00 1.35 0 16 0 11.50 1.05 1.15 0.90 0 0 0
November 17, 2023 0.70 0.80 1.10 0 24 0 12.00 1.35 1.45 1.20 0 7 0
November 17, 2023 0.55 0.65 0.90 0 15 0 12.50 1.70 1.80 1.50 0 4 0
November 17, 2023 0.45 0.55 0.75 0 27 0 13.00 2.10 2.20 1.85 0 0 0
November 17, 2023 0.35 0.40 0.60 0 0 0 13.50 2.50 2.60 2.20 0 16 0
November 17, 2023 0.26 0.32 0.48 0 36 0 14.00 2.90 3.00 2.60 0 0 0
December 15, 2023 6.25 6.45 7.05 0 0 0 5.00 0 0.06 0.06 0 15 0
December 15, 2023 5.25 5.50 6.05 0 295 0 6.00 0.01 0.08 0.08 0 14 0
December 15, 2023 4.75 5.05 5.60 0 10 0 6.50 0.02 0.10 0.09 0 10 0
December 15, 2023 4.30 4.55 5.10 0 10 0 7.00 0.05 0.13 0.10 0 10 0
December 15, 2023 4.05 4.35 4.90 0 0 0 7.25 0.05 0.14 0.14 0 0 0
December 15, 2023 3.85 4.10 4.70 0 50 0 7.50 0.10 0.15 0.14 0 0 0
December 15, 2023 3.65 3.90 4.45 0 0 0 7.75 0.12 0.17 0.15 0 0 0
December 15, 2023 3.45 3.65 4.20 0 0 0 8.00 0.15 0.20 0.18 0 0 0
December 15, 2023 3.20 3.40 3.95 0 0 0 8.25 0.19 0.24 0.22 0 0 0
December 15, 2023 3.05 3.20 3.70 0 6 0 8.50 0.23 0.28 0.24 0 0 0
December 15, 2023 2.85 3.00 3.50 0 0 0 8.75 0.27 0.33 0.28 0 0 0
December 15, 2023 2.65 2.80 3.30 0 46 0 9.00 0.32 0.38 0.33 0 0 0
December 15, 2023 2.45 2.60 3.10 0 2 0 9.25 0.38 0.45 0.38 0 0 0
December 15, 2023 2.30 2.40 2.90 0 15 0 9.50 0.45 0.55 0.44 0 0 0
December 15, 2023 2.10 2.25 2.70 0 4 0 9.75 0.50 0.60 0.50 0 2 0
December 15, 2023 1.95 2.10 2.50 0 68 0 10.00 0.60 0.65 0.55 0 20 0
December 15, 2023 1.65 1.75 2.20 0 0 0 10.50 0.75 0.85 0.70 0 0 0
December 15, 2023 1.35 1.45 1.85 0 33 0 11.00 1.00 1.10 0.90 0 0 0
December 15, 2023 1.15 1.25 1.60 0 25 0 11.50 1.25 1.35 1.15 0 0 0
December 15, 2023 0.95 1.05 1.35 0 90 0 12.00 1.55 1.70 1.40 0 0 0
December 15, 2023 0.80 0.90 1.15 0 0 0 12.50 1.90 2.00 1.70 0 0 0
December 15, 2023 0.65 0.75 1.00 0 0 0 13.00 2.25 2.35 2.05 0 20 0
December 15, 2023 0.55 0.65 0.85 0 0 0 13.50 2.65 2.75 2.40 0 0 0
December 15, 2023 0.45 0.55 0.70 0 19 0 14.00 3.00 3.15 2.75 0 28 0
January 19, 2024 4.80 5.10 5.65 0 0 0 6.50 0.05 0.14 0.12 0 0 0
January 19, 2024 4.35 4.65 5.20 0 0 0 7.00 0.10 0.16 0.15 0 0 0
January 19, 2024 4.15 4.45 5.00 0 0 0 7.25 0.13 0.19 0.17 0 0 0
January 19, 2024 3.95 4.20 4.75 0 0 0 7.50 0.16 0.23 0.20 0 0 0
January 19, 2024 3.80 4.00 4.60 0 0 0 7.75 0.20 0.27 0.24 0 0 0
January 19, 2024 3.60 3.75 4.35 0 0 0 8.00 0.25 0.30 0.27 0 0 0
January 19, 2024 3.40 3.55 4.10 0 0 0 8.25 0.29 0.34 0.32 0 0 0
January 19, 2024 3.20 3.35 3.85 0 0 0 8.50 0.32 0.40 0.35 0 0 0
January 19, 2024 3.00 3.15 3.70 0 0 0 8.75 0.40 0.46 0.40 0 0 0
January 19, 2024 2.80 2.95 3.50 0 0 0 9.00 0.45 0.55 0.45 0 0 0
January 19, 2024 2.65 2.80 3.30 0 0 0 9.25 0.50 0.60 0.55 0 0 0
January 19, 2024 2.45 2.60 3.10 0 1 0 9.50 0.60 0.70 0.60 0 0 0
January 19, 2024 2.30 2.45 2.90 0 0 0 9.75 0.65 0.80 0.65 0 0 0
January 19, 2024 2.15 2.30 2.70 0 0 0 10.00 0.75 0.85 0.75 0 0 0
January 19, 2024 1.85 2.00 2.40 0 50 0 10.50 0.95 1.05 0.90 0 0 0
January 19, 2024 1.60 1.75 2.10 0 10 0 11.00 1.20 1.30 1.10 0 0 0
January 19, 2024 1.35 1.50 1.85 0 0 0 11.50 1.45 1.55 1.35 0 0 0
January 19, 2024 1.20 1.30 1.60 0 21 0 12.00 1.75 1.85 1.60 0 10 0
January 19, 2024 1.00 1.15 1.40 0 5 0 12.50 2.10 2.20 1.90 0 0 0
January 19, 2024 0.85 1.00 1.25 0 5 0 13.00 2.45 2.55 2.25 0 0 0
January 19, 2024 0.75 0.85 1.10 0 0 0 13.50 2.80 2.90 2.60 0 0 0
January 19, 2024 0.65 0.75 0.95 0 11 0 14.00 3.20 3.30 2.95 0 0 0
February 16, 2024 4.10 4.30 4.85 0 0 0 7.50 0.21 0.30 0.27 0 0 0
February 16, 2024 3.90 4.05 4.65 0 0 0 7.75 0.26 0.33 0.30 0 40 0
February 16, 2024 3.70 3.85 4.40 0 0 0 8.00 0.30 0.38 0.34 0 0 0
February 16, 2024 3.50 3.65 4.20 0 0 0 8.25 0.36 0.43 0.38 0 0 0
February 16, 2024 3.30 3.50 4.00 0 0 0 8.50 0.42 0.49 0.44 0 0 0
February 16, 2024 3.10 3.30 3.80 0 0 0 8.75 0.50 0.60 0.49 0 0 0
February 16, 2024 2.95 3.10 3.60 0 0 0 9.00 0.55 0.65 0.60 0 0 0
February 16, 2024 2.80 2.95 3.40 0 0 0 9.25 0.60 0.75 0.65 0 0 0
February 16, 2024 2.60 2.80 3.20 0 0 0 9.50 0.70 0.80 0.70 0 0 0
February 16, 2024 2.45 2.60 3.10 0 0 0 9.75 0.80 0.90 0.80 0 0 0
February 16, 2024 2.30 2.45 2.90 0 0 0 10.00 0.85 1.00 0.85 0 0 0
February 16, 2024 2.05 2.15 2.55 0 0 0 10.50 1.10 1.20 1.05 0 0 0
February 16, 2024 1.75 1.90 2.30 0 0 0 11.00 1.30 1.45 1.25 0 0 0
February 16, 2024 1.55 1.70 2.00 0 0 0 11.50 1.60 1.70 1.50 0 0 0
February 16, 2024 1.35 1.50 1.80 0 40 0 12.00 1.90 2.00 1.75 0 0 0
February 16, 2024 1.20 1.30 1.60 0 10 0 12.50 2.20 2.35 2.05 0 10 0
February 16, 2024 1.05 1.15 1.40 0 0 0 13.00 2.55 2.65 2.40 0 0 0
February 16, 2024 0.90 1.00 1.25 0 0 0 13.50 2.95 3.05 2.75 0 0 0
February 16, 2024 0.80 0.90 1.15 0 0 0 14.00 3.30 3.40 3.10 0 0 0
March 15, 2024 6.25 6.60 7.15 0 0 0 5.00 0.01 0.10 0.10 0 35 0
March 15, 2024 5.35 5.70 6.30 0 15 0 6.00 0.10 0.17 0.15 0 10 0
March 15, 2024 4.90 5.30 5.85 0 0 0 6.50 0.15 0.21 0.19 0 0 0
March 15, 2024 4.50 4.85 5.35 0 0 0 7.00 0.20 0.28 0.25 0 0 0
March 15, 2024 4.20 4.40 4.95 0 0 0 7.50 0.30 0.36 0.32 0 0 0
March 15, 2024 3.80 3.95 4.50 0 0 0 8.00 0.40 0.46 0.41 0 40 0
March 15, 2024 3.40 3.60 4.10 0 0 0 8.50 0.50 0.60 0.55 0 0 0
March 15, 2024 3.10 3.25 3.70 0 9 0 9.00 0.65 0.75 0.65 0 0 0
March 15, 2024 2.90 3.10 3.55 0 0 0 9.25 0.70 0.85 0.75 0 0 0
March 15, 2024 2.75 2.95 3.40 0 4 0 9.50 0.80 0.90 0.80 0 0 0
March 15, 2024 2.60 2.75 3.20 0 0 0 9.75 0.90 1.00 0.90 0 0 0
March 15, 2024 2.45 2.60 3.10 0 0 0 10.00 1.00 1.10 1.00 0 0 0
March 15, 2024 2.20 2.35 2.75 0 0 0 10.50 1.20 1.35 1.20 0 0 0
March 15, 2024 1.95 2.10 2.45 0 0 0 11.00 1.45 1.60 1.40 0 0 0
March 15, 2024 1.70 1.85 2.20 0 0 0 11.50 1.70 1.85 1.65 0 0 0
March 15, 2024 1.50 1.65 1.95 0 2 0 12.00 2.00 2.15 1.90 0 0 0
March 15, 2024 1.35 1.50 1.80 0 0 0 12.50 2.35 2.45 2.20 0 0 0
March 15, 2024 1.20 1.30 1.60 0 0 0 13.00 2.70 2.80 2.55 0 0 0
March 15, 2024 1.10 1.20 1.45 0 0 0 13.50 3.00 3.15 2.85 0 0 0
March 15, 2024 0.95 1.05 1.30 0 4 0 14.00 3.40 3.55 3.20 0 20 0
June 21, 2024 5.50 5.90 6.45 0 0 0 6.00 0.20 0.28 0.29 0 0 0
June 21, 2024 5.10 5.50 6.05 0 0 0 6.50 0.26 0.37 0.34 0 0 0
June 21, 2024 4.80 5.10 5.65 0 0 0 7.00 0.35 0.47 0.44 0 0 0
June 21, 2024 4.40 4.65 5.20 0 0 0 7.50 0.45 0.60 0.55 0 15 0
June 21, 2024 4.10 4.30 4.80 0 0 0 8.00 0.60 0.70 0.65 0 10 0
June 21, 2024 3.80 4.00 4.50 0 0 0 8.50 0.75 0.90 0.80 0 0 0
June 21, 2024 3.40 3.65 4.10 0 0 0 9.00 0.90 1.05 0.95 0 0 0
June 21, 2024 3.10 3.40 3.80 0 7 0 9.50 1.10 1.25 1.15 0 0 0
June 21, 2024 2.90 3.10 2.95 -0.55 35 1 10.00 1.30 1.45 1.35 0 0 0
June 21, 2024 2.40 2.60 2.95 0 3 0 11.00 1.80 1.95 1.80 0 0 0
June 21, 2024 2.00 2.20 2.50 0 5 0 12.00 2.35 2.55 2.30 0 0 0
June 21, 2024 1.65 1.85 2.15 0 0 0 13.00 3.00 3.15 2.90 0 0 0
June 21, 2024 1.40 1.55 1.80 0 15 0 14.00 3.70 3.90 3.60 0 0 0
June 21, 2024 0.95 1.10 1.30 0 0 0 16.00 5.30 5.45 5.10 0 0 0
September 20, 2024 4.40 4.60 5.10 0 0 0 8.00 0.75 0.90 0.85 0 10 0
September 20, 2024 3.70 4.00 4.50 0 0 0 9.00 1.10 1.30 1.20 0 0 0
September 20, 2024 3.50 3.75 4.20 0 0 0 9.50 1.30 1.50 1.40 0 0 0
September 20, 2024 3.20 3.45 3.90 0 0 0 10.00 1.55 1.75 1.55 0 0 0
September 20, 2024 2.75 3.00 3.40 0 9 0 11.00 2.05 2.25 2.05 0 0 0
September 20, 2024 2.35 2.60 2.90 0 0 0 12.00 2.60 2.80 2.60 0 0 0
September 20, 2024 2.00 2.25 2.55 0 4 0 13.00 3.20 3.45 3.20 0 0 0
September 20, 2024 1.70 1.95 2.25 0 0 0 14.00 3.90 4.15 3.85 0 0 0
September 20, 2024 1.25 1.45 1.70 0 2 0 16.00 5.50 5.65 5.35 0 0 0