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: May 24, 2022 at 3:06 p.m.   (Real-time)

  • Last price: 15.775
  • Net change: 0.255
  • Bid price: 15.770
  • Ask price: 15.780
  • 30-day historical volatility: 66.44%
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: 374
Volume: 21
Open interest: 109
Volume: 10
June 17, 2022 4.50 5.00 4.65 0 0 0 11.00 0 0.09 0.11 0 0 0
June 17, 2022 4.00 4.50 4.20 0 0 0 11.50 0 0.10 0.12 0 0 0
June 17, 2022 3.60 4.00 3.65 0 0 0 12.00 0.01 0.11 0.13 0 0 0
June 17, 2022 3.10 3.50 3.20 0 0 0 12.50 0.01 0.12 0.17 0 0 0
June 17, 2022 2.60 3.10 2.75 0 0 0 13.00 0.02 0.16 0.21 0 0 0
June 17, 2022 2.20 2.50 2.35 0 0 0 13.50 0.02 0.21 0.33 0 10 0
June 17, 2022 1.80 2.10 2.00 0 10 0 14.00 0.06 0.29 0.45 0 0 0
June 17, 2022 1.40 1.75 1.55 0 0 0 14.50 0.12 0.41 0.55 0 0 0
June 17, 2022 1.05 1.40 1.25 0 0 0 15.00 0.27 0.60 0.75 0 6 0
June 17, 2022 0.75 1.10 0.95 0 0 0 15.50 0.46 0.80 0.95 0 0 0
June 17, 2022 0.50 0.85 0.75 0 0 0 16.00 0.70 1.05 1.25 0 0 0
June 17, 2022 0.27 0.65 0.35 -0.20 20 1 16.50 1.00 1.35 1.60 0 0 0
June 17, 2022 0.15 0.47 0.45 0 0 0 17.00 1.35 1.70 1.95 0 0 0
June 17, 2022 0.04 0.35 0.33 0 0 0 17.50 1.75 2.10 2.35 0 0 0
June 17, 2022 0.02 0.26 0.25 0 10 0 18.00 2.15 2.50 2.75 0 0 0
June 17, 2022 0.02 0.21 0.22 0 0 0 18.50 2.60 2.95 3.20 0 0 0
June 17, 2022 0.02 0.18 0.17 0 0 0 19.00 3.05 3.45 3.70 0 0 0
June 17, 2022 0.02 0.16 0.16 0 0 0 19.50 3.55 4.00 4.15 0 0 0
June 17, 2022 0.01 0.14 0.14 0 5 0 20.00 4.00 4.45 4.70 0 0 0
June 17, 2022 0.01 0.13 0.13 0 0 0 20.50 4.55 4.95 5.15 0 0 0
June 17, 2022 0.01 0.13 0.12 0 0 0 21.00 5.00 5.45 5.65 0 0 0
June 17, 2022 0 0.12 0.11 0 0 0 21.50 5.50 5.90 6.20 0 0 0
June 17, 2022 0 0.11 0.11 0 0 0 22.00 5.95 6.45 6.70 0 0 0
June 17, 2022 0 0.23 0.23 0 0 0 23.00 6.95 7.45 7.65 0 0 0
June 17, 2022 0 0.23 0.23 0 6 0 24.00 7.95 8.45 8.65 0 0 0
June 17, 2022 0 0.21 0.21 0 0 0 25.00 8.95 9.45 9.65 0 0 0
June 17, 2022 0 0.22 0.22 0 10 0 26.00 9.95 10.45 10.65 0 0 0
June 17, 2022 0 0.22 0.22 0 10 0 28.00 11.95 12.40 12.65 0 0 0
June 17, 2022 0 0.22 0.22 0 0 0 30.00 14.00 14.40 14.65 0 0 0
June 17, 2022 0 0.22 0.22 0 0 0 35.00 19.00 19.35 19.65 0 0 0
July 15, 2022 4.60 5.00 4.70 0 0 0 11.00 0.01 0.12 0.15 0 0 0
July 15, 2022 4.15 4.45 4.20 0 0 0 11.50 0.01 0.14 0.17 0 0 0
July 15, 2022 3.65 4.05 3.75 0 0 0 12.00 0.02 0.16 0.21 0 0 0
July 15, 2022 3.20 3.60 3.30 0 0 0 12.50 0.02 0.22 0.28 0 0 0
July 15, 2022 2.75 3.10 2.90 0 0 0 13.00 0.05 0.27 0.34 0 0 0
July 15, 2022 2.40 2.70 2.50 0 0 0 13.50 0.13 0.37 0.47 0 0 0
July 15, 2022 2.05 2.35 2.20 0 0 0 14.00 0.23 0.55 0.65 0 10 0
July 15, 2022 1.70 2.00 1.85 0 0 0 14.50 0.43 0.70 0.80 0 0 0
July 15, 2022 1.35 1.70 1.55 0 0 0 15.00 0.55 0.85 1.00 0 0 0
July 15, 2022 1.05 1.40 1.25 0 0 0 15.50 0.80 1.10 1.25 0 0 0
July 15, 2022 0.80 1.15 1.05 0 50 0 16.00 1.05 1.35 1.50 0 4 0
July 15, 2022 0.65 0.95 0.85 0 0 0 16.50 1.30 1.65 1.85 0 10 0
July 15, 2022 0.50 0.80 0.70 0 0 0 17.00 1.65 1.95 2.20 0 0 0
July 15, 2022 0.31 0.65 0.47 -0.13 0 5 17.50 2.00 2.35 2.55 0 0 0
July 15, 2022 0.19 0.50 0.34 -0.13 0 5 18.00 2.35 2.75 2.95 0 0 0
July 15, 2022 0.13 0.44 0.39 0 0 0 18.50 2.75 3.20 3.35 0 0 0
July 15, 2022 0.08 0.38 0.32 0 0 0 19.00 3.20 3.65 3.85 0 0 0
July 15, 2022 0.04 0.30 0.27 0 0 0 19.50 3.65 4.10 4.25 0 0 0
July 15, 2022 0.05 0.26 0.24 0 0 0 20.00 4.15 4.55 4.75 0 0 0
July 15, 2022 0.03 0.23 0.21 0 0 0 20.50 4.65 5.05 5.20 0 0 0
July 15, 2022 0.02 0.21 0.19 0 0 0 21.00 5.10 5.50 5.75 0 0 0
July 15, 2022 0.02 0.20 0.18 0 1 0 21.50 5.60 6.00 6.15 0 0 0
July 15, 2022 0.02 0.17 0.16 0 0 0 22.00 6.10 6.50 6.70 0 0 0
July 15, 2022 0.01 0.15 0.15 0 0 0 23.00 7.05 7.50 7.65 0 0 0
August 19, 2022 4.70 5.00 4.85 0 0 0 11.00 0.02 0.19 0.20 0 0 0
August 19, 2022 4.25 4.70 4.40 0 0 0 11.50 0.04 0.24 0.26 0 0 0
August 19, 2022 3.85 4.25 3.95 0 0 0 12.00 0.07 0.34 0.33 0 0 0
August 19, 2022 3.40 3.80 3.55 0 0 0 12.50 0.16 0.40 0.44 0 0 0
August 19, 2022 3.00 3.40 3.15 0 0 0 13.00 0.24 0.49 0.60 0 0 0
August 19, 2022 2.60 3.00 2.80 0 0 0 13.50 0.35 0.65 0.70 0 0 0
August 19, 2022 2.25 2.65 2.45 0 0 0 14.00 0.50 0.80 0.85 0 0 0
August 19, 2022 1.90 2.30 2.15 0 0 0 14.50 0.65 0.95 1.05 0 0 0
August 19, 2022 1.60 2.00 1.85 0 0 0 15.00 0.80 1.15 1.25 0 0 0
August 19, 2022 1.40 1.75 1.60 0 7 0 15.50 1.05 1.40 1.50 0 0 0
August 19, 2022 1.15 1.50 1.40 0 0 0 16.00 1.30 1.60 1.80 0 0 0
August 19, 2022 0.95 1.25 1.20 0 0 0 16.50 1.60 1.90 2.10 0 0 0
August 19, 2022 0.75 1.05 1.00 0 0 0 17.00 1.95 2.25 2.45 0 0 0
August 19, 2022 0.60 0.95 0.85 0 0 0 17.50 2.30 2.60 2.80 0 10 0
August 19, 2022 0.47 0.80 0.75 0 0 0 18.00 2.60 2.95 3.20 0 0 0
August 19, 2022 0.36 0.70 0.65 0 0 0 18.50 2.95 3.40 3.55 0 10 0
August 19, 2022 0.28 0.60 0.55 0 0 0 19.00 3.40 3.85 4.00 0 0 0
August 19, 2022 0.21 0.50 0.44 0 0 0 19.50 3.80 4.25 4.45 0 0 0
August 19, 2022 0.16 0.49 0.38 0 0 0 20.00 4.25 4.70 4.90 0 0 0
August 19, 2022 0.13 0.38 0.34 0 0 0 20.50 4.70 5.05 5.30 0 0 0
August 19, 2022 0.09 0.32 0.31 0 0 0 21.00 5.20 5.60 5.75 0 0 0
August 19, 2022 0.06 0.29 0.27 0 0 0 21.50 5.65 6.05 6.20 0 0 0
August 19, 2022 0.05 0.24 0.25 0 0 0 22.00 6.15 6.45 6.70 0 0 0
August 19, 2022 0.02 0.32 0.22 0 0 0 23.00 7.10 7.45 7.65 0 0 0
September 16, 2022 4.80 5.10 4.85 0 0 0 11.00 0.02 0.25 0.27 0 0 0
September 16, 2022 4.35 4.80 4.45 0 0 0 11.50 0.09 0.35 0.35 0 0 0
September 16, 2022 3.90 4.35 4.10 0 0 0 12.00 0.15 0.42 0.44 0 0 0
September 16, 2022 3.50 3.95 3.65 0 0 0 12.50 0.24 0.49 0.55 0 0 0
September 16, 2022 3.10 3.55 3.30 0 0 0 13.00 0.33 0.65 0.75 0 0 0
September 16, 2022 2.75 3.20 2.95 0 0 0 13.50 0.45 0.80 0.90 0 0 0
September 16, 2022 2.40 2.85 2.65 0 0 0 14.00 0.60 0.95 0 0 0 10
September 16, 2022 2.10 2.45 2.35 0 0 0 14.50 0.75 1.15 1.20 0 0 0
September 16, 2022 1.85 2.20 2.05 0 0 0 15.00 0.95 1.35 1.45 0 0 0
September 16, 2022 1.55 1.95 1.80 0 0 0 15.50 1.20 1.60 1.75 0 0 0
September 16, 2022 1.30 1.70 1.60 0 0 0 16.00 1.45 1.85 2.00 0 0 0
September 16, 2022 1.10 1.50 1.40 0 0 0 16.50 1.75 2.10 2.30 0 0 0
September 16, 2022 0.95 1.30 1.20 0 68 0 17.00 2.05 2.45 2.65 0 0 0
September 16, 2022 0.80 1.15 1.10 0 0 0 17.50 2.35 2.80 3.00 0 10 0
September 16, 2022 0.65 1.00 0.95 0 0 0 18.00 2.70 3.20 3.40 0 10 0
September 16, 2022 0.55 0.90 0.85 0 0 0 18.50 3.10 3.60 3.80 0 0 0
September 16, 2022 0.44 0.80 0.75 0 0 0 19.00 3.50 4.00 4.15 0 0 0
September 16, 2022 0.36 0.70 0.65 0 0 0 19.50 3.90 4.40 4.55 0 0 0
September 16, 2022 0.29 0.60 0 0 4 10 20.00 4.35 4.85 4.95 0 0 0
September 16, 2022 0.24 0.55 0.47 0 0 0 20.50 4.80 5.25 5.35 0 0 0
September 16, 2022 0.18 0.48 0.42 0 60 0 21.00 5.25 5.70 5.85 0 0 0
September 16, 2022 0.14 0.41 0.38 0 0 0 21.50 5.70 6.15 6.30 0 0 0
September 16, 2022 0.11 0.36 0.35 0 0 0 22.00 6.20 6.60 6.75 0 0 0
September 16, 2022 0.06 0.30 0.29 0 9 0 23.00 7.10 7.50 7.70 0 0 0
September 16, 2022 0.04 0.25 0.25 0 2 0 24.00 8.10 8.60 8.70 0 0 0
September 16, 2022 0.02 0.22 0.24 0 0 0 25.00 9.05 9.50 9.65 0 0 0
September 16, 2022 0.02 0.21 0.22 0 6 0 26.00 10.05 10.50 10.70 0 0 0
September 16, 2022 0.01 0.18 0.18 0 0 0 28.00 12.00 12.40 12.70 0 0 0
September 16, 2022 0.01 0.16 0.16 0 0 0 30.00 14.00 14.45 14.70 0 0 0
September 16, 2022 0.01 0.20 0.20 0 0 0 35.00 19.00 19.45 19.70 0 0 0
October 21, 2022 4.85 5.35 5.00 0 0 0 11.00 0.09 0.36 0.37 0 0 0
October 21, 2022 4.45 4.90 4.65 0 0 0 11.50 0.17 0.45 0.49 0 0 0
October 21, 2022 4.05 4.50 4.20 0 0 0 12.00 0.24 0.55 0.65 0 0 0
October 21, 2022 3.65 4.10 3.90 0 0 0 12.50 0.34 0.65 0.75 0 0 0
October 21, 2022 3.25 3.75 3.50 0 0 0 13.00 0.46 0.80 0.85 0 0 0
October 21, 2022 2.90 3.40 3.15 0 0 0 13.50 0.60 0.95 1.05 0 0 0
October 21, 2022 2.65 3.10 2.85 0 0 0 14.00 0.75 1.10 1.20 0 0 0
October 21, 2022 2.30 2.75 2.55 0 0 0 14.50 0.90 1.30 1.40 0 0 0
October 21, 2022 2.05 2.45 2.30 0 0 0 15.00 1.15 1.55 1.65 0 0 0
October 21, 2022 1.75 2.15 2.05 0 0 0 15.50 1.40 1.75 1.90 0 0 0
October 21, 2022 1.55 1.95 1.85 0 0 0 16.00 1.65 2.05 2.15 0 0 0
October 21, 2022 1.30 1.70 1.65 0 0 0 16.50 1.95 2.30 2.45 0 0 0
October 21, 2022 1.15 1.55 1.45 0 0 0 17.00 2.25 2.65 2.80 0 0 0
October 21, 2022 0.95 1.35 1.30 0 0 0 17.50 2.55 3.05 3.15 0 0 0
October 21, 2022 0.80 1.20 1.15 0 2 0 18.00 2.90 3.40 3.55 0 0 0
October 21, 2022 0.70 1.10 1.05 0 0 0 18.50 3.30 3.75 3.90 0 0 0
October 21, 2022 0.60 0.95 0.90 0 0 0 19.00 3.70 4.15 4.35 0 0 0
October 21, 2022 0.50 0.90 0.80 0 0 0 19.50 4.10 4.50 4.70 0 0 0
October 21, 2022 0.44 0.80 0.75 0 0 0 20.00 4.50 4.95 5.15 0 0 0
October 21, 2022 0.37 0.75 0.65 0 0 0 20.50 4.95 5.40 5.50 0 0 0
October 21, 2022 0.31 0.70 0.60 0 0 0 21.00 5.40 5.85 5.95 0 0 0
October 21, 2022 0.26 0.65 0.60 0 0 0 21.50 5.75 6.20 6.40 0 0 0
October 21, 2022 0.22 0.46 0.55 0 0 0 22.00 6.25 6.70 6.85 0 0 0
October 21, 2022 0.15 0.38 0.38 0 0 0 23.00 7.15 7.70 7.80 0 0 0
November 18, 2022 4.15 4.65 4.40 0 0 0 12.00 0.32 0.65 0.70 0 0 0
November 18, 2022 3.40 3.95 3.70 0 0 0 13.00 0.55 0.90 1.00 0 0 0
November 18, 2022 3.05 3.60 3.35 0 0 0 13.50 0.75 1.10 1.15 0 0 0
November 18, 2022 2.80 3.25 3.05 0 0 0 14.00 0.90 1.25 1.35 0 0 0
November 18, 2022 2.50 2.95 2.75 0 0 0 14.50 1.10 1.45 1.55 0 0 0
November 18, 2022 2.20 2.65 2.50 0 0 0 15.00 1.30 1.65 1.80 0 0 0
November 18, 2022 1.95 2.40 2.25 0 0 0 15.50 1.55 1.90 2.05 0 0 0
November 18, 2022 1.70 2.15 2.05 0 0 0 16.00 1.80 2.15 2.30 0 0 0
November 18, 2022 1.50 1.95 1.85 0 0 0 16.50 2.10 2.45 2.60 0 0 0
November 18, 2022 1.30 1.75 1.65 0 0 0 17.00 2.35 2.90 3.00 0 0 0
November 18, 2022 1.00 1.40 1.35 0 0 0 18.00 3.00 3.55 3.75 0 0 0
December 16, 2022 5.90 6.40 6.10 0 0 0 10.00 0.07 0.40 0.39 0 0 0
December 16, 2022 5.05 5.55 5.25 0 0 0 11.00 0.21 0.55 0.60 0 0 0
December 16, 2022 4.25 4.80 4.55 0 0 0 12.00 0.39 0.75 0.80 0 0 0
December 16, 2022 3.50 4.10 3.85 0 0 0 13.00 0.65 1.05 1.10 0 0 0
December 16, 2022 2.85 3.45 3.20 0 0 0 14.00 1.00 1.35 1.45 0 0 0
December 16, 2022 2.35 2.85 2.65 0 12 0 15.00 1.40 1.80 1.90 0 0 0
December 16, 2022 1.90 2.30 2.20 0 0 0 16.00 1.95 2.30 2.45 0 11 0
December 16, 2022 1.50 1.90 1.85 0 12 0 17.00 2.45 3.05 3.15 0 4 0
December 16, 2022 1.15 1.55 1.50 0 25 0 18.00 3.10 3.70 3.85 0 0 0
December 16, 2022 0.90 1.30 1.25 0 0 0 19.00 3.85 4.45 4.65 0 0 0
December 16, 2022 0.70 1.10 1.05 0 7 0 20.00 4.70 5.15 5.45 0 0 0
December 16, 2022 0.55 0.90 0.90 0 2 0 21.00 5.50 6.00 6.25 0 4 0
December 16, 2022 0.40 0.75 0.70 0 1 0 22.00 6.40 6.80 7.05 0 0 0
December 16, 2022 0.24 0.50 0.49 0 0 0 24.00 8.20 8.65 8.80 0 0 0
March 17, 2023 6.05 6.80 6.50 0 0 0 10.00 0.16 0.75 0.75 0 0 0
March 17, 2023 5.25 6.00 5.75 0 0 0 11.00 0.37 1.00 1.05 0 10 0
March 17, 2023 4.60 5.00 5.00 0 10 0 12.00 0.65 1.25 1.30 0 0 0
March 17, 2023 3.85 4.55 4.40 0 0 0 13.00 0.95 1.60 1.65 0 0 0
March 17, 2023 3.25 3.95 3.80 0 0 0 14.00 1.35 2.00 2.05 0 0 0
March 17, 2023 2.70 3.45 3.25 0 10 0 15.00 1.70 2.45 2.55 0 0 0
March 17, 2023 2.25 3.30 2.85 0 0 0 16.00 2.25 3.00 3.05 0 0 0
March 17, 2023 1.85 2.90 2.45 0 0 0 17.00 2.85 3.60 3.70 0 0 0
March 17, 2023 1.50 2.25 2.10 0 0 0 18.00 3.50 4.20 4.35 0 0 0
March 17, 2023 1.20 1.95 1.85 0 0 0 19.00 4.20 4.95 5.10 0 0 0
March 17, 2023 1.00 1.70 1.60 0 0 0 20.00 4.90 5.70 5.90 0 0 0
March 17, 2023 0.80 1.50 1.45 0 10 0 21.00 5.70 6.45 6.60 0 0 0
March 17, 2023 0.65 1.35 1.30 0 0 0 22.00 6.60 7.30 7.50 0 0 0
March 17, 2023 0.44 1.00 1.00 0 5 0 24.00 8.35 8.95 9.25 0 0 0