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.

ERO – Ero Copper Corp.

Last update: April 1, 2023 at 1:38 p.m.   (Real-time)

  • Last price: 23.910
  • Net change: -0.340
  • Bid price: 23.770
  • Ask price: 23.930
  • 30-day historical volatility: 51.06%
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: 179
Volume: 4
Open interest: 358
Volume: 3
April 21, 2023 11.65 12.15 12.15 0 0 0 12.00 0 0.23 0.23 0 0 0
April 21, 2023 11.15 11.65 11.65 0 0 0 12.50 0 0.23 0.23 0 0 0
April 21, 2023 10.65 11.15 11.15 0 0 0 13.00 0 0.23 0.23 0 0 0
April 21, 2023 10.15 10.65 10.65 0 0 0 13.50 0 0.23 0.23 0 0 0
April 21, 2023 9.65 10.15 10.15 0 0 0 14.00 0 0.23 0.23 0 0 0
April 21, 2023 9.15 9.65 9.65 0 0 0 14.50 0 0.23 0.23 0 0 0
April 21, 2023 8.65 9.15 9.15 0 0 0 15.00 0 0.23 0.23 0 0 0
April 21, 2023 8.15 8.65 8.65 0 0 0 15.50 0 0.23 0.23 0 0 0
April 21, 2023 7.65 8.15 8.15 0 0 0 16.00 0 0.22 0.22 0 0 0
April 21, 2023 7.15 7.65 7.65 0 0 0 16.50 0 0.25 0.25 0 0 0
April 21, 2023 6.70 7.15 7.15 0 0 0 17.00 0 0.25 0.25 0 0 0
April 21, 2023 6.20 6.70 6.70 0 0 0 17.50 0 0.15 0.15 0 0 0
April 21, 2023 5.70 6.20 6.20 0 0 0 18.00 0 0.15 0.15 0 0 0
April 21, 2023 5.20 5.70 5.70 0 0 0 18.50 0 0.18 0.18 0 0 0
April 21, 2023 4.70 5.20 5.20 0 1 0 19.00 0.01 0.19 0.19 0 0 0
April 21, 2023 4.20 4.75 4.75 0 0 0 19.50 0.01 0.20 0.20 0 0 0
April 21, 2023 3.75 4.25 4.25 0 0 0 20.00 0.01 0.22 0.22 0 0 0
April 21, 2023 3.30 3.80 3.80 0 0 0 20.50 0.02 0.26 0.26 0 0 0
April 21, 2023 2.80 3.30 3.30 0 0 0 21.00 0.02 0.28 0.28 0 0 0
April 21, 2023 2.40 2.85 2.85 0 0 0 21.50 0.02 0.34 0.34 0 0 0
April 21, 2023 2.00 2.40 2.40 0 4 0 22.00 0.06 0.39 0.39 0 0 0
April 21, 2023 1.60 2.00 2.00 0 4 0 22.50 0.17 0.48 0.48 0 7 0
April 21, 2023 1.20 1.60 1.60 0 16 0 23.00 0.32 0.60 0.60 0 1 0
April 21, 2023 0.95 1.30 1.30 0 4 0 23.50 0.49 0.80 0.80 0 0 0
April 21, 2023 0.65 1.00 1.00 -0.55 7 4 24.00 0.70 1.10 1.10 0 0 0
April 21, 2023 0.44 0.75 0.75 0 6 0 24.50 1.00 1.35 1.35 0 0 0
April 21, 2023 0.26 0.60 0.60 0 4 0 25.00 1.30 1.70 1.70 0 0 0
April 21, 2023 0.03 0.49 0.49 0 0 0 26.00 2.10 2.50 2.50 0 7 0
April 21, 2023 0.01 0.36 0.36 0 0 0 27.00 2.95 3.50 3.50 0 0 0
April 21, 2023 0.01 0.32 0.32 0 0 0 28.00 3.90 4.45 4.45 0 0 0
April 21, 2023 0 0.27 0.27 0 0 0 30.00 5.85 6.45 6.45 0 0 0
May 19, 2023 10.75 11.20 11.20 0 0 0 13.00 0 0.24 0.24 0 0 0
May 19, 2023 9.75 10.20 10.20 0 0 0 14.00 0 0.25 0.25 0 0 0
May 19, 2023 9.30 9.70 9.70 0 0 0 14.50 0 0.25 0.25 0 0 0
May 19, 2023 8.80 9.20 9.20 0 0 0 15.00 0 0.20 0.20 0 0 0
May 19, 2023 8.30 8.75 8.75 0 0 0 15.50 0.01 0.21 0.21 0 0 0
May 19, 2023 7.85 8.25 8.25 0 0 0 16.00 0.01 0.23 0.23 0 0 0
May 19, 2023 7.35 7.75 7.75 0 0 0 16.50 0.01 0.24 0.24 0 0 0
May 19, 2023 6.85 7.30 7.30 0 0 0 17.00 0.02 0.26 0.26 0 0 0
May 19, 2023 6.40 6.80 6.80 0 0 0 17.50 0.02 0.29 0.29 0 2 0
May 19, 2023 5.95 6.35 6.35 0 0 0 18.00 0.02 0.32 0.32 0 0 0
May 19, 2023 5.45 5.85 5.85 0 0 0 18.50 0.02 0.36 0.36 0 0 0
May 19, 2023 5.00 5.40 5.40 0 0 0 19.00 0.04 0.39 0.39 0 0 0
May 19, 2023 4.55 4.95 4.95 0 0 0 19.50 0.08 0.44 0.44 0 0 0
May 19, 2023 4.10 4.50 4.50 0 0 0 20.00 0.14 0.49 0.49 0 0 0
May 19, 2023 3.70 4.10 4.10 0 0 0 20.50 0.22 0.55 0.55 0 0 0
May 19, 2023 3.25 3.70 3.70 0 0 0 21.00 0.30 0.65 0.65 0 0 0
May 19, 2023 2.85 3.30 3.30 0 0 0 21.50 0.39 0.75 0.75 0 0 0
May 19, 2023 2.50 2.90 2.90 0 0 0 22.00 0.50 0.85 0.85 0 0 0
May 19, 2023 2.10 2.55 2.55 0 0 0 22.50 0.65 1.00 1.00 0 2 0
May 19, 2023 1.80 2.20 2.20 0 0 0 23.00 0.80 1.20 1.20 0 0 0
May 19, 2023 1.50 1.90 1.90 0 7 0 23.50 1.00 1.40 1.40 0 0 0
May 19, 2023 1.25 1.60 1.60 0 0 0 24.00 1.25 1.60 1.60 0 0 0
May 19, 2023 1.05 1.40 1.40 0 0 0 24.50 1.50 1.85 1.85 0 0 0
May 19, 2023 0.85 1.20 1.20 0 0 0 25.00 1.80 2.15 2.15 0 0 0
May 19, 2023 0.50 0.85 0.85 0 0 0 26.00 2.50 3.00 3.00 0 0 0
May 19, 2023 0.30 0.65 0.65 0 0 0 27.00 3.25 3.75 3.75 0 0 0
May 19, 2023 0.14 0.50 0.50 0 0 0 28.00 4.10 4.65 4.65 0 0 0
May 19, 2023 0.01 0.41 0.41 0 0 0 30.00 5.95 6.50 6.50 0 0 0
June 16, 2023 14.75 15.20 15.20 0 0 0 9.00 0 0.27 0.27 0 0 0
June 16, 2023 14.25 14.70 14.70 0 0 0 9.50 0 0.27 0.27 0 0 0
June 16, 2023 13.75 14.20 14.20 0 0 0 10.00 0 0.27 0.27 0 0 0
June 16, 2023 12.75 13.25 13.25 0 0 0 11.00 0 0.26 0.26 0 200 0
June 16, 2023 11.75 12.25 12.25 0 0 0 12.00 0 0.28 0.28 0 0 0
June 16, 2023 10.80 11.25 11.25 0 0 0 13.00 0 0.24 0.24 0 0 0
June 16, 2023 9.80 10.30 10.30 0 0 0 14.00 0.01 0.25 0.25 0 0 0
June 16, 2023 8.85 9.35 9.35 0 0 0 15.00 0.02 0.28 0.28 0 0 0
June 16, 2023 7.90 8.40 8.40 0 0 0 16.00 0.02 0.33 0.33 0 0 0
June 16, 2023 7.00 7.45 7.45 0 10 0 17.00 0.02 0.39 0.39 0 0 0
June 16, 2023 6.50 7.00 7.00 0 0 0 17.50 0.02 0.43 0.43 0 0 0
June 16, 2023 6.05 6.55 6.55 0 0 0 18.00 0.05 0.47 0.47 0 0 0
June 16, 2023 5.65 6.10 6.10 0 0 0 18.50 0.10 0.44 0.44 0 0 0
June 16, 2023 5.20 5.65 5.65 0 1 0 19.00 0.15 0.49 0.49 0 0 0
June 16, 2023 4.75 5.20 5.20 0 0 0 19.50 0.22 0.55 0.55 0 0 0
June 16, 2023 4.35 4.80 4.80 0 0 0 20.00 0.31 0.65 0.65 0 10 0
June 16, 2023 3.90 4.45 4.45 0 0 0 20.50 0.40 0.70 0.70 0 0 0
June 16, 2023 3.50 4.05 4.05 0 0 0 21.00 0.50 0.80 0.80 0 0 0
June 16, 2023 3.15 3.60 3.60 0 0 0 21.50 0.65 0.90 0.90 0 2 0
June 16, 2023 2.80 3.25 3.25 0 0 0 22.00 0.80 1.15 1.15 0 4 0
June 16, 2023 2.55 3.00 3.00 0 0 0 22.50 0.95 1.35 1.35 0 0 0
June 16, 2023 2.20 2.60 2.60 0 2 0 23.00 1.15 1.50 1.50 0 0 0
June 16, 2023 1.95 2.35 2.35 0 0 0 23.50 1.35 1.70 1.70 0 0 0
June 16, 2023 1.65 2.05 2.05 0 0 0 24.00 1.60 1.95 1.95 0 0 0
June 16, 2023 1.45 1.80 1.80 0 0 0 24.50 1.85 2.25 2.25 0 0 0
June 16, 2023 1.25 1.55 1.55 0 0 0 25.00 2.10 2.50 2.50 0 0 0
June 16, 2023 0.90 1.25 1.25 0 0 0 26.00 2.75 3.25 3.25 0 0 0
June 16, 2023 0.60 0.95 0.95 0 0 0 27.00 3.45 4.05 4.05 0 0 0
June 16, 2023 0.41 0.70 0.70 0 0 0 28.00 4.25 4.80 4.80 0 0 0
June 16, 2023 0.16 0.50 0.50 0 0 0 30.00 6.00 6.60 6.60 0 0 0
July 21, 2023 6.25 6.75 6.75 0 0 0 18.00 0.15 0.60 0.60 0 0 0
July 21, 2023 5.80 6.35 6.35 0 0 0 18.50 0.22 0.60 0.60 0 0 0
July 21, 2023 5.40 5.90 5.90 0 0 0 19.00 0.30 0.75 0.75 0 5 0
July 21, 2023 5.00 5.55 5.55 0 0 0 19.50 0.39 0.80 0.80 0 0 0
July 21, 2023 4.60 5.15 5.15 0 0 0 20.00 0.49 0.90 0.90 0 0 0
July 21, 2023 4.20 4.75 4.75 0 0 0 20.50 0.60 1.05 1.05 0 0 0
July 21, 2023 3.90 4.45 4.45 0 0 0 21.00 0.75 1.15 1.15 0 0 0
July 21, 2023 3.55 4.00 4.00 0 10 0 21.50 0.90 1.30 1.30 0 0 0
July 21, 2023 3.20 3.70 3.70 0 0 0 22.00 1.05 1.45 1.45 0 0 0
July 21, 2023 2.85 3.45 3.45 0 0 0 22.50 1.20 1.65 1.65 0 0 0
July 21, 2023 2.60 3.10 3.10 0 0 0 23.00 1.40 1.85 1.85 0 0 0
July 21, 2023 2.30 2.85 2.85 0 0 0 23.50 1.65 2.05 2.05 0 0 0
July 21, 2023 2.05 2.50 2.50 0 0 0 24.00 1.90 2.30 2.30 0 0 0
July 21, 2023 1.85 2.25 2.25 0 0 0 24.50 2.10 2.65 2.65 0 0 0
July 21, 2023 1.60 2.00 2.00 0 0 0 25.00 2.35 2.95 2.95 0 0 0
July 21, 2023 1.25 1.65 1.65 0 0 0 26.00 3.00 3.55 3.55 0 0 0
July 21, 2023 0.95 1.30 1.30 0 0 0 27.00 3.70 4.25 4.25 0 0 0
July 21, 2023 0.70 1.05 1.05 0 0 0 28.00 4.45 5.05 5.05 0 0 0
July 21, 2023 0.40 0.70 0.70 0 0 0 30.00 6.10 6.75 6.75 0 0 0
August 18, 2023 6.50 6.95 6.95 0 0 0 18.00 0.33 0.70 0.70 0 0 0
August 18, 2023 5.70 6.15 6.15 0 0 0 19.00 0.50 0.90 0.90 0 0 0
August 18, 2023 5.30 5.75 5.75 0 0 0 19.50 0.60 1.00 1.00 0 0 0
August 18, 2023 4.95 5.35 5.35 0 0 0 20.00 0.70 1.10 1.10 0 0 0
August 18, 2023 4.55 5.00 5.00 0 0 0 20.50 0.85 1.25 1.25 0 0 0
August 18, 2023 4.20 4.65 4.65 0 0 0 21.00 1.00 1.40 1.40 0 0 0
August 18, 2023 3.85 4.35 4.35 0 0 0 21.50 1.15 1.55 1.55 0 0 0
August 18, 2023 3.55 4.00 4.00 0 0 0 22.00 1.30 1.70 1.70 0 0 0
August 18, 2023 3.20 3.70 3.70 0 0 0 22.50 1.50 1.90 1.90 0 0 0
August 18, 2023 2.95 3.45 3.45 0 0 0 23.00 1.75 2.10 2.10 0 0 0
August 18, 2023 2.65 3.15 3.15 0 0 0 23.50 1.95 2.30 2.30 0 0 0
August 18, 2023 2.40 2.90 2.90 0 0 0 24.00 2.15 2.55 2.55 0 0 0
August 18, 2023 2.15 2.65 2.65 0 0 0 24.50 2.40 2.90 2.90 0 0 0
August 18, 2023 2.00 2.40 2.40 0 0 0 25.00 2.70 3.20 3.20 0 0 0
August 18, 2023 1.60 2.00 2.00 0 0 0 26.00 3.30 3.80 3.80 0 0 0
August 18, 2023 1.30 1.65 1.65 0 0 0 27.00 3.95 4.50 4.50 0 0 0
August 18, 2023 1.05 1.40 1.40 0 0 0 28.00 4.70 5.25 5.25 0 0 0
August 18, 2023 0.65 0.95 0.95 0 0 0 30.00 6.35 6.90 6.90 0 0 0
September 15, 2023 13.90 14.35 14.35 0 11 0 10.00 0.01 0.34 0.34 0 10 0
September 15, 2023 12.90 13.40 13.40 0 0 0 11.00 0.01 0.30 0.30 0 0 0
September 15, 2023 12.00 12.45 12.45 0 0 0 12.00 0.01 0.34 0.34 0 0 0
September 15, 2023 11.00 11.55 11.55 0 0 0 13.00 0.02 0.38 0.38 0 0 0
September 15, 2023 10.15 10.60 10.60 0 0 0 14.00 0.03 0.45 0.45 0 0 0
September 15, 2023 9.25 9.65 9.65 0 0 0 15.00 0.11 0.50 0.50 0 0 0
September 15, 2023 8.25 8.80 8.80 0 15 0 16.00 0.16 0.55 0.55 0 0 0
September 15, 2023 7.50 8.00 8.00 0 0 0 17.00 0.28 0.65 0.65 0 0 0
September 15, 2023 6.65 7.10 7.10 0 0 0 18.00 0.43 0.85 0.85 0 0 0
September 15, 2023 5.85 6.35 6.35 0 0 0 19.00 0.65 1.05 1.05 0 0 0
September 15, 2023 5.10 5.60 5.60 0 18 0 20.00 0.85 1.25 1.25 0 0 0
September 15, 2023 4.75 5.25 5.25 0 0 0 20.50 1.00 1.40 1.40 0 0 0
September 15, 2023 4.40 4.90 4.90 0 3 0 21.00 1.15 1.55 1.55 0 3 0
September 15, 2023 4.05 4.60 4.60 0 0 0 21.50 1.30 1.70 1.70 0 0 0
September 15, 2023 3.75 4.30 4.30 0 6 0 22.00 1.50 1.90 1.90 0 0 0
September 15, 2023 3.45 4.00 4.00 0 0 0 22.50 1.70 2.10 2.10 -0.20 0 3
September 15, 2023 3.20 3.70 3.70 0 0 0 23.00 1.95 2.30 2.30 0 0 0
September 15, 2023 2.90 3.45 3.45 0 0 0 23.50 2.10 2.60 2.60 0 0 0
September 15, 2023 2.65 3.20 3.20 0 0 0 24.00 2.35 2.90 2.90 0 0 0
September 15, 2023 2.45 2.95 2.95 0 0 0 24.50 2.60 3.15 3.15 0 0 0
September 15, 2023 2.25 2.75 2.75 0 0 0 25.00 2.90 3.40 3.40 0 0 0
September 15, 2023 1.90 2.25 2.25 0 0 0 26.00 3.50 4.05 4.05 0 0 0
September 15, 2023 1.55 1.90 1.90 0 0 0 27.00 4.15 4.65 4.65 0 0 0
September 15, 2023 1.30 1.60 1.60 0 0 0 28.00 4.85 5.40 5.40 0 0 0
September 15, 2023 0.85 1.20 1.20 0 0 0 30.00 6.45 7.10 7.10 0 0 0
December 15, 2023 10.35 11.00 11.00 0 0 0 14.00 0.16 0.65 0.65 0 0 0
December 15, 2023 8.70 9.30 9.30 0 0 0 16.00 0.41 0.90 0.90 0 0 0
December 15, 2023 7.90 8.50 8.50 0 0 0 17.00 0.60 1.05 1.05 0 81 0
December 15, 2023 7.10 7.75 7.75 0 0 0 18.00 0.80 1.25 1.25 0 0 0
December 15, 2023 6.35 7.05 7.05 0 0 0 19.00 1.05 1.50 1.50 0 0 0
December 15, 2023 5.70 6.35 6.35 0 18 0 20.00 1.35 1.80 1.80 0 17 0
December 15, 2023 5.05 5.70 5.70 0 0 0 21.00 1.65 2.15 2.15 0 3 0
December 15, 2023 4.45 5.10 5.10 0 0 0 22.00 2.00 2.55 2.55 0 0 0
December 15, 2023 3.90 4.55 4.55 0 0 0 23.00 2.40 3.00 3.00 0 0 0
December 15, 2023 3.45 4.05 4.05 0 0 0 24.00 2.85 3.50 3.50 0 1 0
December 15, 2023 3.00 3.60 3.60 0 0 0 25.00 3.40 4.05 4.05 0 0 0
December 15, 2023 2.60 3.20 3.20 0 0 0 26.00 4.00 4.65 4.65 0 0 0
December 15, 2023 1.95 2.50 2.50 0 0 0 28.00 5.30 5.95 5.95 0 0 0
December 15, 2023 1.45 1.95 1.95 0 28 0 30.00 6.80 7.55 7.55 0 0 0
December 15, 2023 0.70 1.10 1.10 0 0 0 35.00 11.05 11.85 11.85 0 0 0
March 15, 2024 7.45 8.25 8.25 0 0 0 18.00 0.95 1.60 1.60 0 0 0
March 15, 2024 6.75 7.55 7.55 0 0 0 19.00 1.25 1.90 1.90 0 3 0
March 15, 2024 6.10 6.90 6.90 0 0 0 20.00 1.55 2.20 2.20 0 0 0
March 15, 2024 5.50 6.30 6.30 0 0 0 21.00 1.95 2.55 2.55 0 0 0
March 15, 2024 5.00 5.75 5.75 0 0 0 22.00 2.30 3.05 3.05 0 0 0
March 15, 2024 4.50 5.25 5.25 0 0 0 23.00 2.75 3.50 3.50 0 0 0
March 15, 2024 4.00 4.75 4.75 0 0 0 24.00 3.25 4.00 4.00 0 0 0
March 15, 2024 3.55 4.30 4.30 0 0 0 25.00 3.80 4.55 4.55 0 0 0
March 15, 2024 3.15 3.90 3.90 0 1 0 26.00 4.35 5.15 5.15 0 0 0
March 15, 2024 2.50 3.25 3.25 0 0 0 28.00 5.65 6.45 6.45 0 0 0
March 15, 2024 2.00 2.65 2.65 0 3 0 30.00 7.10 7.90 7.90 0 0 0
March 15, 2024 1.10 1.70 1.70 0 0 0 35.00 11.25 12.05 12.05 0 0 0