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.

ELD – Eldorado Gold Corp.

Last update: December 9, 2022 at 11:03 a.m.   (Real-time)

  • Last price: 11.590
  • Net change: 0.220
  • Bid price: 11.570
  • Ask price: 11.590
  • 30-day historical volatility: 68.14%
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: 2,151
Volume: 20
Open interest: 2,322
Volume: 0
December 16, 2022 5.50 5.70 5.55 0 0 0 6.00 0 0.03 0.04 0 36 0
December 16, 2022 5.25 5.45 5.30 0 0 0 6.25 0 0.03 0.04 0 0 0
December 16, 2022 5.00 5.20 5.05 0 10 0 6.50 0 0.03 0.04 0 0 0
December 16, 2022 4.80 4.95 4.80 0 0 0 6.75 0 0.04 0.04 0 0 0
December 16, 2022 4.45 4.70 4.50 0 100 0 7.00 0 0.04 0.06 0 30 0
December 16, 2022 4.25 4.45 4.30 0 0 0 7.25 0 0.04 0.06 0 0 0
December 16, 2022 4.00 4.20 4.00 0 0 0 7.50 0 0.04 0.04 0 10 0
December 16, 2022 3.70 3.95 3.80 0 15 0 7.75 0 0.04 0.04 0 20 0
December 16, 2022 3.55 3.70 3.55 0 51 0 8.00 0 0.04 0.04 0 40 0
December 16, 2022 3.20 3.45 3.30 0 0 0 8.25 0 0.04 0.06 0 0 0
December 16, 2022 3.00 3.20 3.05 0 18 0 8.50 0 0.04 0.06 0 0 0
December 16, 2022 2.75 2.95 2.80 0 20 0 8.75 0 0.04 0.06 0 0 0
December 16, 2022 2.50 2.70 2.55 0 81 0 9.00 0 0.04 0.06 0 50 0
December 16, 2022 2.25 2.45 2.30 0 10 0 9.25 0 0.04 0.06 0 20 0
December 16, 2022 2.00 2.25 2.05 0 23 0 9.50 0 0.06 0.07 0 1 0
December 16, 2022 1.75 2.00 1.80 0 0 0 9.75 0 0.07 0.08 0 0 0
December 16, 2022 1.50 1.75 1.55 0 119 0 10.00 0 0.08 0.09 0 42 0
December 16, 2022 1.05 1.30 1.10 0 0 0 10.50 0.03 0.08 0.10 0 0 0
December 16, 2022 0.60 0.80 0.70 0 73 0 11.00 0.10 0.15 0.21 0 56 0
December 16, 2022 0.34 0.41 0.33 0 0 0 11.50 0.26 0.31 0.42 0 0 0
December 16, 2022 0.15 0.20 0.17 0 48 0 12.00 0.49 0.65 0.85 0 80 0
December 16, 2022 0.06 0.10 0.08 0 0 0 12.50 0.90 1.05 1.30 0 0 0
December 16, 2022 0.02 0.07 0.06 0 48 0 13.00 1.35 1.50 1.85 0 0 0
December 16, 2022 0 0.06 0.09 0 68 0 14.00 2.35 2.55 2.70 0 0 0
December 16, 2022 0 0.05 0.06 0 26 0 15.00 3.35 3.55 3.80 0 0 0
December 16, 2022 0 0.04 0.06 0 77 0 16.00 4.35 4.50 4.80 0 0 0
December 16, 2022 0 0.04 0.06 0 5 0 17.00 5.35 5.60 5.80 0 0 0
December 16, 2022 0 0.04 0.06 0 14 0 18.00 6.35 6.60 6.80 0 0 0
January 20, 2023 5.50 5.70 5.55 0 0 0 6.00 0 0.05 0.06 0 0 0
January 20, 2023 5.25 5.45 5.30 0 0 0 6.25 0 0.05 0.05 0 0 0
January 20, 2023 5.00 5.20 5.05 0 0 0 6.50 0 0.05 0.05 0 0 0
January 20, 2023 4.75 5.00 4.80 0 0 0 6.75 0 0.05 0.05 0 0 0
January 20, 2023 4.50 4.75 4.55 0 120 0 7.00 0 0.06 0.05 0 0 0
January 20, 2023 4.25 4.50 4.30 0 0 0 7.25 0 0.06 0.07 0 0 0
January 20, 2023 4.00 4.25 4.05 0 0 0 7.50 0 0.06 0.06 0 0 0
January 20, 2023 3.75 4.00 3.80 0 0 0 7.75 0 0.06 0.08 0 0 0
January 20, 2023 3.55 3.75 3.55 0 20 0 8.00 0.01 0.07 0.09 0 0 0
January 20, 2023 3.30 3.50 3.30 0 0 0 8.25 0.01 0.07 0.09 0 30 0
January 20, 2023 3.05 3.25 3.10 0 10 0 8.50 0.01 0.08 0.09 0 0 0
January 20, 2023 2.75 3.05 2.85 0 0 0 8.75 0.02 0.09 0.10 0 0 0
January 20, 2023 2.50 2.80 2.60 0 0 0 9.00 0.03 0.10 0.10 0 0 0
January 20, 2023 2.35 2.55 2.40 0 0 0 9.25 0.07 0.10 0.13 0 0 0
January 20, 2023 2.15 2.35 2.15 0 0 0 9.50 0.09 0.13 0.15 0 0 0
January 20, 2023 1.85 2.10 1.95 0 30 0 9.75 0.12 0.17 0.19 0 0 0
January 20, 2023 1.65 1.90 1.75 0 30 0 10.00 0.16 0.20 0.24 0 33 0
January 20, 2023 1.30 1.50 1.35 0 16 0 10.50 0.26 0.31 0.36 0 0 0
January 20, 2023 1.00 1.15 1.00 0 0 0 11.00 0.41 0.46 0.55 0 15 0
January 20, 2023 0.75 0.85 0.75 0 2 0 11.50 0.60 0.70 0.80 0 0 0
January 20, 2023 0.50 0.60 0.55 0 0 0 12.00 0.85 0.95 1.10 0 0 0
January 20, 2023 0.37 0.42 0.38 0 0 0 12.50 1.20 1.35 1.50 0 0 0
January 20, 2023 0.25 0.27 0.27 -0.01 11 20 13.00 1.50 1.75 1.90 0 0 0
January 20, 2023 0.11 0.19 0 0 0 0 14.00 2.45 2.60 0 0 0 0
February 17, 2023 5.50 5.80 5.60 0 10 0 6.00 0 0.06 0.06 0 0 0
February 17, 2023 5.25 5.55 5.35 0 0 0 6.25 0 0.07 0.06 0 0 0
February 17, 2023 5.00 5.30 5.10 0 0 0 6.50 0 0.07 0.07 0 0 0
February 17, 2023 4.80 5.05 4.85 0 0 0 6.75 0.01 0.08 0.07 0 0 0
February 17, 2023 4.55 4.80 4.60 0 0 0 7.00 0.01 0.07 0.09 0 0 0
February 17, 2023 4.25 4.55 4.35 0 0 0 7.25 0.01 0.09 0.09 0 0 0
February 17, 2023 4.00 4.30 4.15 0 0 0 7.50 0.01 0.10 0.09 0 0 0
February 17, 2023 3.80 4.10 3.90 0 0 0 7.75 0.02 0.10 0.10 0 0 0
February 17, 2023 3.60 3.85 3.65 0 26 0 8.00 0.04 0.10 0.10 0 0 0
February 17, 2023 3.35 3.60 3.40 0 9 0 8.25 0.05 0.10 0.10 0 0 0
February 17, 2023 3.10 3.40 3.20 0 0 0 8.50 0.08 0.12 0.14 0 0 0
February 17, 2023 2.85 3.15 2.95 0 0 0 8.75 0.10 0.14 0.16 0 5 0
February 17, 2023 2.65 2.95 2.75 0 0 0 9.00 0.13 0.17 0.20 0 0 0
February 17, 2023 2.50 2.70 2.55 0 0 0 9.25 0.16 0.21 0.23 0 0 0
February 17, 2023 2.25 2.50 2.35 0 19 0 9.50 0.20 0.24 0.27 0 0 0
February 17, 2023 2.00 2.30 2.15 0 0 0 9.75 0.24 0.29 0.32 0 16 0
February 17, 2023 1.90 2.10 1.95 0 0 0 10.00 0.30 0.34 0.39 0 15 0
February 17, 2023 1.50 1.75 1.60 0 20 0 10.50 0.43 0.48 0.55 0 0 0
February 17, 2023 1.20 1.40 1.25 0 35 0 11.00 0.60 0.70 0.75 0 0 0
February 17, 2023 0.95 1.10 1.00 0 0 0 11.50 0.80 0.90 1.00 0 0 0
February 17, 2023 0.75 0.85 0.80 0 0 0 12.00 1.10 1.20 1.30 0 0 0
February 17, 2023 0.60 0.65 0.60 0 0 0 12.50 1.40 1.50 1.70 0 0 0
February 17, 2023 0.46 0.55 0.47 0 0 0 13.00 1.70 1.90 2.05 0 0 0
February 17, 2023 0.22 0.40 0 0 0 0 14.00 2.55 2.75 0 0 0 0
March 17, 2023 6.50 6.75 6.60 0 0 0 5.00 0 0.06 0.06 0 0 0
March 17, 2023 5.55 5.80 5.60 0 0 0 6.00 0.01 0.08 0.08 0 0 0
March 17, 2023 5.30 5.55 5.35 0 0 0 6.25 0.01 0.08 0.09 0 0 0
March 17, 2023 5.00 5.30 5.10 0 0 0 6.50 0.01 0.09 0.09 0 0 0
March 17, 2023 4.80 5.10 4.90 0 0 0 6.75 0.02 0.10 0.10 0 10 0
March 17, 2023 4.55 4.85 4.65 0 0 0 7.00 0.02 0.10 0.10 0 0 0
March 17, 2023 4.35 4.60 4.40 0 0 0 7.25 0.04 0.10 0.10 0 0 0
March 17, 2023 4.15 4.35 4.20 0 0 0 7.50 0.05 0.10 0.10 0 0 0
March 17, 2023 3.90 4.15 3.95 0 0 0 7.75 0.07 0.15 0.15 0 0 0
March 17, 2023 3.60 3.90 3.70 0 0 0 8.00 0.08 0.15 0.16 0 0 0
March 17, 2023 3.40 3.70 3.50 0 0 0 8.25 0.12 0.17 0.19 0 0 0
March 17, 2023 3.20 3.45 3.25 0 19 0 8.50 0.14 0.20 0.22 0 0 0
March 17, 2023 3.05 3.25 3.05 0 0 0 8.75 0.17 0.23 0.26 0 0 0
March 17, 2023 2.75 3.00 2.85 0 10 0 9.00 0.21 0.26 0.29 0 20 0
March 17, 2023 2.55 2.80 2.65 0 0 0 9.25 0.25 0.30 0.34 0 0 0
March 17, 2023 2.35 2.60 2.45 0 20 0 9.50 0.30 0.36 0.39 0 0 0
March 17, 2023 2.15 2.40 2.25 0 0 0 9.75 0.35 0.41 0.46 0 0 0
March 17, 2023 2.00 2.25 2.10 0 40 0 10.00 0.41 0.47 0.55 0 20 0
March 17, 2023 1.70 1.90 1.75 0 12 0 10.50 0.55 0.65 0.70 0 0 0
March 17, 2023 1.40 1.60 1.45 0 35 0 11.00 0.75 0.85 0.90 0 20 0
March 17, 2023 1.20 1.30 1.20 0 0 0 11.50 0.95 1.10 1.15 0 0 0
March 17, 2023 0.95 1.05 1.00 0 45 0 12.00 1.25 1.35 1.45 0 35 0
March 17, 2023 0.75 0.90 0.80 0 0 0 12.50 1.55 1.65 1.80 0 0 0
March 17, 2023 0.60 0.70 0.65 0 25 0 13.00 1.90 2.10 2.15 0 0 0
March 17, 2023 0.42 0.49 0.46 0 292 0 14.00 2.60 2.85 2.95 0 0 0
March 17, 2023 0.29 0.31 0.31 0 12 0 15.00 3.50 3.70 3.85 0 0 0
March 17, 2023 0.21 0.26 0.26 0 0 0 16.00 4.45 4.70 4.90 0 0 0
March 17, 2023 0.16 0.22 0.21 0 10 0 17.00 5.40 5.60 5.80 0 0 0
March 17, 2023 0.13 0.18 0.17 0 0 0 18.00 6.40 6.60 6.80 0 0 0
April 21, 2023 5.05 5.35 5.20 0 0 0 6.50 0.03 0.10 0.10 0 5 0
April 21, 2023 4.85 5.15 4.95 0 0 0 6.75 0.04 0.10 0.10 0 0 0
April 21, 2023 4.60 4.90 4.70 0 0 0 7.00 0.06 0.10 0.15 0 0 0
April 21, 2023 4.40 4.70 4.50 0 0 0 7.25 0.07 0.15 0.15 0 0 0
April 21, 2023 4.15 4.45 4.25 0 0 0 7.50 0.09 0.15 0.17 0 5 0
April 21, 2023 3.95 4.25 4.05 0 0 0 7.75 0.13 0.19 0.20 0 0 0
April 21, 2023 3.75 4.00 3.85 0 0 0 8.00 0.16 0.21 0.23 0 0 0
April 21, 2023 3.50 3.80 3.60 0 0 0 8.25 0.19 0.25 0.27 0 0 0
April 21, 2023 3.30 3.55 3.40 0 0 0 8.50 0.22 0.29 0.30 0 0 0
April 21, 2023 3.15 3.35 3.20 0 0 0 8.75 0.26 0.32 0.35 0 0 0
April 21, 2023 2.95 3.15 3.00 0 0 0 9.00 0.31 0.37 0.40 0 0 0
April 21, 2023 2.75 2.95 2.80 0 0 0 9.25 0.36 0.42 0.46 0 0 0
April 21, 2023 2.55 2.75 2.60 0 0 0 9.50 0.41 0.48 0.55 0 0 0
April 21, 2023 2.30 2.60 2.45 0 0 0 9.75 0.47 0.55 0.60 0 0 0
April 21, 2023 2.20 2.40 2.25 0 0 0 10.00 0.55 0.65 0.70 0 0 0
April 21, 2023 1.80 2.10 1.95 0 0 0 10.50 0.70 0.80 0.90 0 0 0
April 21, 2023 1.60 1.85 1.65 0 5 0 11.00 0.90 1.00 1.10 0 0 0
April 21, 2023 1.35 1.50 1.40 0 0 0 11.50 1.15 1.25 1.35 0 0 0
April 21, 2023 1.15 1.30 1.20 0 17 0 12.00 1.40 1.55 1.65 0 0 0
April 21, 2023 0.95 1.10 1.00 0 0 0 12.50 1.70 1.85 1.95 0 0 0
April 21, 2023 0.80 0.95 0.85 0 0 0 13.00 2.05 2.15 2.30 0 0 0
April 21, 2023 0.50 0.70 0 0 0 0 14.00 2.75 2.95 0 0 0 0
May 19, 2023 3.75 4.10 3.90 0 0 0 8.00 0.21 0.28 0.30 0 0 0
May 19, 2023 3.65 3.90 3.70 0 0 0 8.25 0.24 0.32 0.34 0 0 0
May 19, 2023 3.45 3.65 3.50 0 0 0 8.50 0.29 0.35 0.38 0 0 0
May 19, 2023 3.25 3.45 3.30 0 0 0 8.75 0.33 0.40 0.43 0 0 0
May 19, 2023 3.05 3.25 3.10 0 0 0 9.00 0.38 0.45 0.49 0 0 0
May 19, 2023 2.85 3.15 2.95 0 0 0 9.25 0.44 0.55 0.55 0 0 0
May 19, 2023 2.65 2.95 2.75 0 0 0 9.50 0.50 0.60 0.65 0 0 0
May 19, 2023 2.50 2.75 2.60 0 0 0 9.75 0.55 0.65 0.70 0 0 0
May 19, 2023 2.35 2.55 2.40 0 0 0 10.00 0.65 0.75 0.80 0 0 0
May 19, 2023 2.05 2.25 2.10 0 0 0 10.50 0.80 0.95 1.00 0 0 0
May 19, 2023 1.70 1.95 1.85 0 0 0 11.00 1.00 1.15 1.20 0 0 0
May 19, 2023 1.55 1.70 1.60 0 0 0 11.50 1.25 1.40 1.50 0 0 0
May 19, 2023 1.30 1.45 1.35 0 0 0 12.00 1.50 1.65 1.75 0 0 0
May 19, 2023 1.10 1.25 1.20 0 0 0 12.50 1.80 1.95 2.10 0 0 0
May 19, 2023 0.95 1.10 1.05 0 0 0 13.00 2.15 2.30 2.40 0 0 0
May 19, 2023 0.65 0.85 0 0 0 0 14.00 2.85 3.15 0 0 0 0
June 16, 2023 6.60 6.90 6.70 0 0 0 5.00 0.02 0.10 0.10 0 0 0
June 16, 2023 5.70 6.00 5.75 0 7 0 6.00 0.05 0.10 0.15 0 0 0
June 16, 2023 5.25 5.55 5.30 0 0 0 6.50 0.09 0.15 0.15 0 0 0
June 16, 2023 4.80 5.15 4.85 0 0 0 7.00 0.14 0.20 0.24 0 1,309 0
June 16, 2023 4.35 4.70 4.40 0 10 0 7.50 0.19 0.27 0.29 0 12 0
June 16, 2023 3.95 4.15 4.05 0 5 0 8.00 0.26 0.35 0.37 0 40 0
June 16, 2023 3.55 3.75 3.65 0 50 0 8.50 0.35 0.43 0.46 0 0 0
June 16, 2023 3.15 3.40 3.25 0 50 0 9.00 0.45 0.55 0.60 0 0 0
June 16, 2023 2.80 3.05 2.90 0 0 0 9.50 0.55 0.70 0.75 0 0 0
June 16, 2023 2.45 2.70 2.55 0 10 0 10.00 0.70 0.85 0.90 0 20 0
June 16, 2023 1.85 2.15 2.00 0 20 0 11.00 1.10 1.25 1.35 0 20 0
June 16, 2023 1.45 1.60 1.55 0 25 0 12.00 1.60 1.80 1.90 0 20 0
June 16, 2023 1.10 1.25 1.20 0 0 0 13.00 2.25 2.40 2.55 0 0 0
June 16, 2023 0.80 1.00 0.95 0 150 0 14.00 2.90 3.25 3.40 0 0 0
September 15, 2023 6.65 7.05 6.80 0 0 0 5.00 0.05 0.15 0.15 0 0 0
September 15, 2023 5.80 6.20 5.90 0 0 0 6.00 0.11 0.20 0.20 0 0 0
September 15, 2023 5.35 5.70 5.45 0 0 0 6.50 0.16 0.29 0.27 0 0 0
September 15, 2023 4.95 5.25 5.05 0 0 0 7.00 0.24 0.33 0.35 0 0 0
September 15, 2023 4.55 4.80 4.65 0 0 0 7.50 0.31 0.42 0.44 0 0 0
September 15, 2023 4.15 4.45 4.25 0 0 0 8.00 0.41 0.50 0.55 0 0 0
September 15, 2023 3.75 4.05 3.95 0 0 0 8.50 0.50 0.65 0.65 0 0 0
September 15, 2023 3.40 3.80 3.60 0 0 0 9.00 0.65 0.80 0.85 0 262 0
September 15, 2023 3.05 3.45 3.30 0 0 0 9.50 0.80 0.95 1.00 0 0 0
September 15, 2023 2.75 3.10 2.95 0 0 0 10.00 0.95 1.10 1.15 0 10 0
September 15, 2023 2.25 2.55 2.45 0 0 0 11.00 1.40 1.55 1.65 0 15 0
September 15, 2023 1.90 2.05 1.95 0 20 0 12.00 1.90 2.10 2.20 0 0 0
September 15, 2023 1.55 1.65 1.60 0 0 0 13.00 2.50 2.70 2.80 0 0 0
September 15, 2023 1.20 1.35 1.30 0 98 0 14.00 3.20 3.40 3.55 0 0 0