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: August 8, 2022 at 12:36 p.m.   (Real-time)

  • Last price: 8.220
  • Net change: 0.400
  • Bid price: 8.200
  • Ask price: 8.210
  • 30-day historical volatility: 45.76%
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: 2,173
Volume: 35
Open interest: 1,579
Volume: 16
August 19, 2022 2.15 2.40 1.95 0 0 0 6.00 0 0.06 0.06 0 0 0
August 19, 2022 1.65 1.85 1.45 0 0 0 6.50 0 0.07 0.07 0 0 0
August 19, 2022 1.45 1.65 1.20 0 0 0 6.75 0 0.07 0.07 0 0 0
August 19, 2022 1.20 1.45 0.95 0 20 0 7.00 0 0.08 0.09 0 8 0
August 19, 2022 0.95 1.20 0.75 0 100 0 7.25 0.02 0.09 0.13 0 14 0
August 19, 2022 0.75 0.95 0.55 0 313 0 7.50 0.06 0.10 0.13 -0.06 0 16
August 19, 2022 0.42 0.70 0.38 0 0 0 7.75 0.11 0.15 0.29 0 0 0
August 19, 2022 0.33 0.55 0.26 0 38 0 8.00 0.18 0.22 0.42 0 0 0
August 19, 2022 0.25 0.30 0.22 0.04 0 10 8.25 0.29 0.34 0.65 0 12 0
August 19, 2022 0.16 0.20 0.16 0.04 0 18 8.50 0.44 0.49 0.85 0 0 0
August 19, 2022 0.09 0.14 0.08 0 0 0 8.75 0.48 0.75 1.10 0 0 0
August 19, 2022 0.06 0.09 0.07 0 0 0 9.00 0.70 0.95 1.35 0 0 0
August 19, 2022 0.03 0.07 0.08 0 0 0 9.25 0.95 1.15 1.55 0 0 0
August 19, 2022 0.02 0.06 0.07 0 0 0 9.50 1.15 1.40 1.80 0 0 0
August 19, 2022 0.01 0.05 0.07 0 0 0 9.75 1.40 1.65 2.05 0 1 0
August 19, 2022 0 0.07 0.06 0 0 0 10.00 1.65 1.90 2.30 0 15 0
August 19, 2022 0 0.06 0.06 0 15 0 10.50 2.10 2.40 2.75 0 0 0
August 19, 2022 0 0.06 0.06 0 9 0 11.00 2.65 2.90 3.30 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 11.50 3.15 3.40 3.80 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 12.00 3.65 3.90 4.25 0 0 0
August 19, 2022 0 0.05 0.05 0 10 0 12.50 4.15 4.40 4.80 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 13.00 4.65 4.90 5.30 0 0 0
August 19, 2022 0 0.05 0.05 0 30 0 13.50 5.15 5.40 5.80 0 0 0
August 19, 2022 0 0.05 0.05 0 5 0 14.00 5.65 5.90 6.30 0 0 0
August 19, 2022 0 0.05 0.04 0 4 0 14.50 6.15 6.40 6.75 0 0 0
August 19, 2022 0 0.05 0.04 0 5 0 15.00 6.65 6.90 7.30 0 0 0
August 19, 2022 0 0.05 0.04 0 0 0 15.50 7.15 7.40 7.80 0 0 0
August 19, 2022 0 0.05 0.04 0 0 0 16.00 7.65 7.90 8.30 0 0 0
August 19, 2022 0 0.05 0.04 0 0 0 16.50 8.10 8.40 8.80 0 0 0
August 19, 2022 0 0.05 0.04 0 12 0 17.00 8.60 8.90 9.30 0 0 0
August 19, 2022 0 0.05 0.04 0 0 0 18.00 9.60 9.90 10.30 0 0 0
September 16, 2022 2.20 2.45 2.00 0 0 0 6.00 0.02 0.09 0.08 0 0 0
September 16, 2022 1.75 2.00 1.55 0 0 0 6.50 0.03 0.11 0.12 0 0 0
September 16, 2022 1.50 1.75 1.30 0 0 0 6.75 0.07 0.11 0.16 0 6 0
September 16, 2022 1.25 1.50 1.10 0 20 0 7.00 0.11 0.15 0.21 0 14 0
September 16, 2022 1.05 1.30 0.95 0 0 0 7.25 0.15 0.18 0.28 0 0 0
September 16, 2022 0.85 1.10 0.75 0 0 0 7.50 0.21 0.24 0.36 0 0 0
September 16, 2022 0.70 0.95 0.60 0 0 0 7.75 0.28 0.32 0.47 0 0 0
September 16, 2022 0.55 0.75 0.46 0 20 0 8.00 0.37 0.42 0.60 0 50 0
September 16, 2022 0.47 0.55 0.36 0 0 0 8.25 0.49 0.55 0.80 0 0 0
September 16, 2022 0.37 0.41 0.29 0 0 0 8.50 0.60 0.70 1.00 0 20 0
September 16, 2022 0.28 0.33 0.23 0 0 0 8.75 0.80 0.85 1.20 0 0 0
September 16, 2022 0.21 0.26 0.18 0 50 0 9.00 0.90 1.15 1.45 0 40 0
September 16, 2022 0.17 0.21 0.15 0 1 0 9.25 1.00 1.30 1.65 0 0 0
September 16, 2022 0.13 0.16 0.12 0 0 0 9.50 1.25 1.50 1.90 0 0 0
September 16, 2022 0.10 0.13 0.11 0 0 0 9.75 1.45 1.70 2.10 0 0 0
September 16, 2022 0.08 0.11 0.09 0 20 0 10.00 1.70 1.95 2.35 0 0 0
September 16, 2022 0.05 0.09 0.10 0 0 0 10.50 2.20 2.45 2.85 0 0 0
September 16, 2022 0.03 0.07 0.09 0 35 0 11.00 2.65 2.90 3.35 0 20 0
September 16, 2022 0.01 0.09 0.08 0 0 0 11.50 3.10 3.40 3.85 0 0 0
September 16, 2022 0.01 0.08 0.07 0 61 0 12.00 3.65 3.90 4.30 0 20 0
September 16, 2022 0.01 0.07 0.06 0 30 0 12.50 4.15 4.40 4.80 0 15 0
September 16, 2022 0.01 0.07 0.06 0 66 0 13.00 4.60 4.90 5.30 0 10 0
September 16, 2022 0 0.06 0.07 0 40 0 13.50 5.10 5.40 5.75 0 0 0
September 16, 2022 0 0.06 0.05 0 53 0 14.00 5.60 5.90 6.30 0 0 0
September 16, 2022 0 0.06 0.05 0 1 0 14.50 6.10 6.40 6.80 0 0 0
September 16, 2022 0 0.06 0.06 0 25 0 15.00 6.60 6.90 7.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 15.50 7.10 7.40 7.80 0 0 0
September 16, 2022 0 0.06 0.06 0 142 0 16.00 7.60 7.90 8.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 16.50 8.10 8.40 8.80 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 17.00 8.60 8.90 9.30 0 0 0
September 16, 2022 0 0.05 0.04 0 15 0 18.00 9.60 9.90 10.30 0 0 0
October 21, 2022 2.25 2.50 2.05 0 0 0 6.00 0.05 0.14 0.14 0 0 0
October 21, 2022 1.80 2.05 1.65 0 0 0 6.50 0.13 0.17 0.22 0 0 0
October 21, 2022 1.55 1.85 1.45 0 0 0 6.75 0.17 0.20 0.27 0 0 0
October 21, 2022 1.40 1.65 1.25 0 0 0 7.00 0.22 0.25 0.34 0 0 0
October 21, 2022 1.20 1.45 1.10 0 0 0 7.25 0.28 0.32 0.42 0 0 0
October 21, 2022 1.05 1.30 0.90 0 0 0 7.50 0.35 0.39 0.55 0 0 0
October 21, 2022 0.85 1.10 0.80 0 0 0 7.75 0.44 0.48 0.65 0 0 0
October 21, 2022 0.75 0.95 0.65 0 0 0 8.00 0.50 0.60 0.80 0 0 0
October 21, 2022 0.65 0.75 0.55 0 0 0 8.25 0.65 0.75 0.95 0 0 0
October 21, 2022 0.55 0.65 0.46 0 0 0 8.50 0.80 0.90 1.10 0 0 0
October 21, 2022 0.46 0.55 0.39 0 0 0 8.75 0.95 1.05 1.35 0 0 0
October 21, 2022 0.39 0.44 0.33 0 0 0 9.00 1.10 1.20 1.55 0 0 0
October 21, 2022 0.32 0.37 0.28 0 0 0 9.25 1.15 1.40 1.75 0 0 0
October 21, 2022 0.27 0.31 0.24 0 0 0 9.50 1.35 1.60 1.95 0 0 0
October 21, 2022 0.22 0.27 0.20 0 0 0 9.75 1.55 1.80 2.20 0 0 0
October 21, 2022 0.19 0.23 0.18 0 0 0 10.00 1.75 2.05 2.40 0 9 0
October 21, 2022 0.14 0.17 0.14 0 9 0 10.50 2.25 2.50 2.90 0 0 0
October 21, 2022 0.10 0.14 0.11 0 0 0 11.00 2.70 2.95 3.35 0 0 0
October 21, 2022 0.08 0.11 0.11 0 0 0 11.50 3.15 3.45 3.85 0 0 0
October 21, 2022 0.06 0.10 0.11 0 0 0 12.00 3.65 3.90 4.35 0 0 0
October 21, 2022 0.02 0.11 0.10 0 0 0 12.50 4.15 4.40 4.85 0 0 0
October 21, 2022 0.01 0.10 0.10 0 0 0 13.00 4.60 4.90 5.30 0 41 0
October 21, 2022 0.01 0.09 0.09 0 0 0 13.50 5.10 5.40 5.85 0 0 0
October 21, 2022 0.01 0.09 0.09 0 0 0 14.00 5.60 5.90 6.30 0 0 0
October 21, 2022 0.01 0.08 0.08 0 0 0 14.50 6.10 6.40 6.80 0 0 0
October 21, 2022 0.01 0.08 0.07 0 0 0 15.00 6.60 6.90 7.30 0 0 0
October 21, 2022 0.01 0.08 0.07 0 0 0 15.50 7.10 7.40 7.80 0 0 0
October 21, 2022 0.01 0.07 0.07 0 0 0 16.00 7.60 7.85 8.30 0 0 0
October 21, 2022 0 0.07 0.06 0 0 0 16.50 8.10 8.35 8.80 0 0 0
October 21, 2022 0 0.07 0.06 0 0 0 17.00 8.60 8.85 9.30 0 0 0
October 21, 2022 0 0.07 0.06 0 60 0 18.00 9.60 9.85 10.30 0 0 0
November 18, 2022 2.25 2.60 2.15 0 10 0 6.00 0.12 0.16 0.19 0 0 0
November 18, 2022 1.85 2.15 1.75 0 0 0 6.50 0.19 0.23 0.29 0 0 0
November 18, 2022 1.70 1.95 1.55 0 0 0 6.75 0.24 0.28 0.36 0 0 0
November 18, 2022 1.50 1.75 1.40 0 0 0 7.00 0.29 0.34 0.43 0 0 0
November 18, 2022 1.30 1.55 1.20 0 0 0 7.25 0.36 0.41 0.55 0 0 0
November 18, 2022 1.10 1.40 1.05 0 0 0 7.50 0.44 0.50 0.65 0 0 0
November 18, 2022 0.95 1.25 0.90 0 0 0 7.75 0.50 0.60 0.75 0 0 0
November 18, 2022 0.90 1.10 0.80 0 0 0 8.00 0.65 0.75 0.90 0 0 0
November 18, 2022 0.75 0.90 0.70 0 0 0 8.25 0.75 0.85 1.05 0 0 0
November 18, 2022 0.65 0.75 0.60 0 0 0 8.50 0.90 1.00 1.20 0 0 0
November 18, 2022 0.55 0.65 0.55 0 0 0 8.75 1.05 1.15 1.45 0 0 0
November 18, 2022 0.50 0.60 0.44 0 10 0 9.00 1.20 1.30 1.65 0 0 0
November 18, 2022 0.43 0.49 0.39 0 0 0 9.25 1.40 1.50 1.85 0 0 0
November 18, 2022 0.37 0.43 0.34 0 0 0 9.50 1.50 1.70 2.05 0 0 0
November 18, 2022 0.32 0.38 0.30 0 50 0 9.75 1.65 1.90 2.25 0 0 0
November 18, 2022 0.28 0.33 0.26 0 0 0 10.00 1.85 2.10 2.50 0 0 0
November 18, 2022 0.21 0.26 0.21 0 0 0 10.50 2.25 2.55 2.95 0 10 0
November 18, 2022 0.16 0.21 0.17 0 0 0 11.00 2.70 3.00 3.40 0 0 0
November 18, 2022 0.13 0.17 0.15 0 6 0 11.50 3.20 3.50 3.85 0 0 0
November 18, 2022 0.10 0.15 0.12 0 0 0 12.00 3.65 3.95 4.35 0 0 0
November 18, 2022 0.08 0.13 0.14 0 0 0 12.50 4.15 4.45 4.85 0 0 0
November 18, 2022 0.07 0.11 0.13 0 0 0 13.00 4.65 4.95 5.35 0 0 0
December 16, 2022 2.40 2.65 2.20 0 0 0 6.00 0.16 0.21 0.25 0 0 0
December 16, 2022 1.90 2.25 1.85 0 0 0 6.50 0.24 0.29 0.36 0 0 0
December 16, 2022 1.80 2.10 1.65 0 0 0 6.75 0.30 0.35 0.44 0 0 0
December 16, 2022 1.60 1.85 1.50 0 40 0 7.00 0.36 0.42 0.55 0 0 0
December 16, 2022 1.45 1.70 1.35 0 0 0 7.25 0.44 0.50 0.65 0 0 0
December 16, 2022 1.30 1.50 1.15 0 0 0 7.50 0.50 0.60 0.75 0 10 0
December 16, 2022 1.05 1.35 1.05 0 15 0 7.75 0.60 0.70 0.85 0 0 0
December 16, 2022 1.00 1.20 0.90 0 20 0 8.00 0.70 0.85 1.00 0 20 0
December 16, 2022 0.90 1.00 0.80 0 0 0 8.25 0.85 0.95 1.15 0 0 0
December 16, 2022 0.80 0.90 0.70 0 0 0 8.50 1.00 1.10 1.30 0 0 0
December 16, 2022 0.70 0.80 0.65 0 0 0 8.75 1.15 1.25 1.50 0 0 0
December 16, 2022 0.60 0.70 0.55 0 40 0 9.00 1.30 1.40 1.70 0 40 0
December 16, 2022 0.50 0.65 0.49 0 0 0 9.25 1.45 1.60 1.90 0 0 0
December 16, 2022 0.47 0.55 0.44 0 23 0 9.50 1.65 1.80 2.15 0 16 0
December 16, 2022 0.41 0.48 0.39 0 0 0 9.75 1.75 2.00 2.35 0 0 0
December 16, 2022 0.37 0.43 0.35 0 95 0 10.00 1.95 2.20 2.55 0 22 0
December 16, 2022 0.29 0.35 0.28 0 0 0 10.50 2.35 2.65 3.00 0 0 0
December 16, 2022 0.24 0.29 0.24 0 123 0 11.00 2.80 3.10 3.45 0 70 0
December 16, 2022 0.16 0.21 0.18 0 48 0 12.00 3.70 4.00 4.40 0 120 0
December 16, 2022 0.11 0.16 0.13 0 32 0 13.00 4.65 4.95 5.40 0 0 0
December 16, 2022 0.09 0.13 0.15 0 68 0 14.00 5.65 5.95 6.35 0 16 0
December 16, 2022 0.03 0.13 0.12 0 26 0 15.00 6.60 6.95 7.35 0 16 0
December 16, 2022 0.05 0.12 0.11 0 77 0 16.00 7.60 7.95 8.35 0 0 0
December 16, 2022 0.01 0.11 0.10 0 5 0 17.00 8.60 8.90 9.35 0 0 0
December 16, 2022 0.01 0.10 0.10 0 14 0 18.00 9.60 9.90 10.35 0 0 0
January 20, 2023 2.45 2.75 2.30 0 0 0 6.00 0.21 0.27 0.31 0 0 0
January 20, 2023 2.00 2.30 1.95 0 0 0 6.50 0.31 0.37 0.44 0 0 0
January 20, 2023 1.85 2.15 1.80 0 0 0 6.75 0.37 0.43 0.55 0 0 0
January 20, 2023 1.65 1.95 1.60 0 100 0 7.00 0.44 0.55 0.65 0 4 0
January 20, 2023 1.50 1.80 1.45 0 0 0 7.25 0.50 0.60 0.75 0 0 0
January 20, 2023 1.35 1.60 1.30 0 0 0 7.50 0.60 0.70 0.85 0 0 0
January 20, 2023 1.25 1.45 1.15 0 0 0 7.75 0.70 0.80 0.95 0 0 0
January 20, 2023 1.10 1.35 1.20 0.15 7 7 8.00 0.80 0.90 1.10 0 0 0
January 20, 2023 1.00 1.15 0.95 0 0 0 8.25 0.95 1.05 1.25 0 0 0
January 20, 2023 0.90 1.05 0.85 0 30 0 8.50 1.10 1.20 1.40 0 0 0
January 20, 2023 0.70 0.85 0.70 0 0 0 9.00 1.40 1.50 1.75 0 0 0
March 17, 2023 3.35 3.70 3.25 0 0 0 5.00 0.10 0.23 0.23 0 0 0
March 17, 2023 2.50 2.80 2.45 0 0 0 6.00 0.30 0.36 0.42 0 0 0
March 17, 2023 2.20 2.50 2.10 0 0 0 6.50 0.41 0.49 0.60 0 0 0
March 17, 2023 1.85 2.10 1.80 0 0 0 7.00 0.55 0.65 0.75 0 0 0
March 17, 2023 1.55 1.85 1.50 0 0 0 7.50 0.75 0.85 1.00 0 0 0
March 17, 2023 1.30 1.60 1.25 0 0 0 8.00 0.95 1.10 1.25 0 0 0
March 17, 2023 1.10 1.25 1.05 0 18 0 8.50 1.25 1.35 1.55 0 0 0
March 17, 2023 0.90 1.05 0.90 0 10 0 9.00 1.55 1.70 1.90 0 0 0
March 17, 2023 0.75 0.90 0.75 0 0 0 9.50 1.90 2.00 2.35 0 0 0
March 17, 2023 0.60 0.75 0.65 0 10 0 10.00 2.25 2.40 2.75 0 0 0
March 17, 2023 0.45 0.55 0.46 0 0 0 11.00 2.95 3.30 3.60 0 0 0
March 17, 2023 0.33 0.41 0.35 0 10 0 12.00 3.80 4.15 4.50 0 15 0
March 17, 2023 0.25 0.32 0.28 0 0 0 13.00 4.70 5.10 5.45 0 0 0
March 17, 2023 0.20 0.26 0.24 0 30 0 14.00 5.65 6.05 6.45 0 0 0
March 17, 2023 0.15 0.23 0.20 0 10 0 15.00 6.65 7.00 7.40 0 0 0
March 17, 2023 0.13 0.19 0.17 0 0 0 16.00 7.60 8.00 8.40 0 0 0
March 17, 2023 0.11 0.17 0.18 0 10 0 17.00 8.60 8.95 9.40 0 0 0
March 17, 2023 0.06 0.18 0.17 0 0 0 18.00 9.60 9.95 10.35 0 0 0
June 16, 2023 3.50 3.75 3.40 0 0 0 5.00 0.21 0.29 0.33 0 0 0
June 16, 2023 2.70 2.95 2.65 0 12 0 6.00 0.42 0.50 0.60 0 0 0
June 16, 2023 2.40 2.65 2.30 0 0 0 6.50 0.55 0.65 0.75 0 0 0
June 16, 2023 2.05 2.40 2.05 0 0 0 7.00 0.75 0.85 1.00 0 925 0
June 16, 2023 1.75 2.10 1.80 0 10 0 7.50 0.90 1.05 1.20 0 0 0
June 16, 2023 1.55 1.80 1.50 0 5 0 8.00 1.15 1.30 1.45 0 0 0
June 16, 2023 1.35 1.50 1.30 0 0 0 8.50 1.45 1.60 1.75 0 0 0
June 16, 2023 1.15 1.35 1.15 0 0 0 9.00 1.75 1.90 2.10 0 0 0
June 16, 2023 1.00 1.15 1.00 0 0 0 9.50 2.05 2.25 2.45 0 0 0
June 16, 2023 0.85 1.05 0.90 0 0 0 10.00 2.40 2.60 2.95 0 0 0
June 16, 2023 0.65 0.80 0.70 0 0 0 11.00 3.10 3.45 3.75 0 0 0
June 16, 2023 0.50 0.65 0.55 0 0 0 12.00 3.90 4.30 4.65 0 0 0