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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:13 a.m.   (Real-time)

  • Last price: 21.020
  • Net change: -1.550
  • Bid price: 21.000
  • Ask price: 21.260
  • 30-day historical volatility: 36.19%
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: 711
Volume: 106
Open interest: 39
Volume: 5
December 17, 2021 1.80 2.35 4.10 0 0 0 19.00 0.02 0.30 0.15 0 0 0
December 17, 2021 0.95 1.60 3.20 0 0 0 20.00 0.02 0.55 0.25 0 0 1
December 17, 2021 0.60 1.25 2.75 0 0 0 20.50 0.08 0.70 0.30 0 0 0
December 17, 2021 0.35 0.95 2.35 0 0 0 21.00 0.30 0.95 0.35 0 0 0
December 17, 2021 0.10 0.75 1.90 0 0 0 21.50 0.65 1.25 0.45 0 0 0
December 17, 2021 0.02 0.55 1.50 0 0 0 22.00 1.00 1.60 0.60 0 0 0
December 17, 2021 0.02 0.45 1.25 0 0 0 22.50 1.30 2.00 0.80 0 1 0
December 17, 2021 0.02 0.35 0.40 0 10 0 23.00 1.70 2.40 0.95 0 0 0
December 17, 2021 0.02 0.25 0.60 0 0 0 23.50 2.15 2.90 1.30 0 0 0
December 17, 2021 0.02 0.25 0.45 0 4 0 24.00 2.90 3.35 1.55 0 0 0
December 17, 2021 0.02 0.20 0.45 0 9 0 24.50 3.35 3.85 2.05 0 0 0
December 17, 2021 0.02 0.20 0.10 0 104 104 25.00 3.85 4.30 2.45 0 0 0
December 17, 2021 0.01 0.15 0.25 0 0 0 26.00 4.80 5.25 3.35 0 0 0
December 17, 2021 0.01 0.15 0.20 0 0 0 27.00 5.70 6.30 4.30 0 0 0
December 17, 2021 0 0.15 0.15 0 0 0 28.00 6.70 7.25 5.30 0 0 0
December 17, 2021 0 0.15 0.15 0 0 0 29.00 7.70 8.25 6.25 0 0 0
December 17, 2021 0 0.10 0.10 0 0 0 30.00 8.70 9.25 7.25 0 0 0
January 21, 2022 3.00 3.50 5.30 0 0 0 18.00 0.06 0.40 0.25 0 0 0
January 21, 2022 2.20 2.65 4.35 0 0 0 19.00 0.25 0.60 0.35 0 7 0
January 21, 2022 1.55 2.00 3.45 0 6 0 20.00 0.55 0.95 0.50 0 0 0
January 21, 2022 1.25 1.70 3.10 0 0 0 20.50 0.75 1.15 0.60 0 0 0
January 21, 2022 0.95 1.40 2.70 0 0 0 21.00 1.00 1.40 0.70 0 0 0
January 21, 2022 0.75 1.20 2.25 0 0 0 21.50 1.25 1.65 0.85 0 0 0
January 21, 2022 0.55 1.00 1.95 0 0 0 22.00 1.55 1.95 1.05 0 3 0
January 21, 2022 0.40 0.80 1.70 0 0 0 22.50 1.90 2.30 1.25 0 0 0
January 21, 2022 0.30 0.70 1.45 0 6 0 23.00 2.20 2.70 1.50 0 7 0
January 21, 2022 0.20 0.55 0.75 0 6 0 23.50 2.60 3.15 1.80 0 0 0
January 21, 2022 0.10 0.45 1.05 0 5 0 24.00 3.00 3.55 2.10 0 0 0
January 21, 2022 0.05 0.40 0.80 0 0 0 24.50 3.50 4.00 2.35 0 0 0
January 21, 2022 0.25 0.35 0.40 0 440 0 25.00 3.95 4.45 2.80 0 10 0
January 21, 2022 0.02 0.30 0.55 0 12 0 26.00 4.90 5.40 3.50 0 0 0
January 21, 2022 0.02 0.25 0.40 0 0 0 27.00 5.75 6.35 4.50 0 0 0
January 21, 2022 0.02 0.20 0.30 0 9 0 28.00 6.75 7.30 5.45 0 0 0
January 21, 2022 0.01 0.20 0.25 0 0 0 29.00 7.70 8.35 6.40 0 0 0
January 21, 2022 0.01 0.20 0.25 0 6 0 30.00 8.70 9.30 7.35 0 0 0
January 21, 2022 0 0.15 0.20 0 0 0 32.00 10.70 11.30 9.35 0 0 0
January 21, 2022 0 0.15 0.15 0 2 0 35.00 13.70 14.25 12.30 0 0 0
January 21, 2022 0 0.15 0.15 0 3 0 40.00 18.75 19.30 17.30 0 0 0
February 18, 2022 2.40 2.95 4.45 0 0 0 19.00 0.45 0.85 0.50 0 0 0
February 18, 2022 1.80 2.25 3.70 0 0 0 20.00 0.80 1.20 0.65 0 0 4
February 18, 2022 1.55 2.00 3.25 0 5 0 20.50 1.00 1.45 0.80 0 7 0
February 18, 2022 1.30 1.75 2.90 0 0 0 21.00 1.25 1.65 0.95 0 0 0
February 18, 2022 1.05 1.50 2.60 0 0 0 21.50 1.50 1.95 1.15 0 0 0
February 18, 2022 0.85 1.30 2.30 0 0 0 22.00 1.80 2.25 1.35 0 3 0
February 18, 2022 0.65 1.10 2.00 0 0 0 22.50 2.15 2.55 1.55 0 0 0
February 18, 2022 0.50 0.95 1.75 0 1 0 23.00 2.40 3.00 1.80 0 1 0
February 18, 2022 0.40 0.80 1.50 0 0 0 23.50 2.80 3.35 2.10 0 0 0
February 18, 2022 0.30 0.70 1.30 0 0 0 24.00 3.25 3.75 2.40 0 0 0
February 18, 2022 0.20 0.60 1.15 0 0 0 24.50 3.65 4.20 2.70 0 0 0
February 18, 2022 0.15 0.55 1.00 0 0 0 25.00 4.10 4.60 3.05 0 0 0
February 18, 2022 0.03 0.45 0.75 0 0 0 26.00 5.00 5.50 3.85 0 0 0
February 18, 2022 0.02 0.35 0.60 0 0 0 27.00 5.80 6.45 4.65 0 0 0
February 18, 2022 0.02 0.30 0.45 0 0 0 28.00 6.75 7.45 5.55 0 0 0
February 18, 2022 0.02 0.30 0.35 0 0 0 29.00 7.75 8.40 6.45 0 0 0
February 18, 2022 0.02 0.25 0.30 0 21 0 30.00 8.70 9.40 7.40 0 0 0
March 18, 2022 3.25 3.90 5.55 0 0 0 18.00 0.30 0.80 0.55 0 0 0
March 18, 2022 2.50 3.20 4.70 0 0 0 19.00 0.55 1.10 0.70 0 0 0
March 18, 2022 2.00 2.55 3.95 0 0 0 20.00 0.95 1.45 0.95 0 0 0
March 18, 2022 1.70 2.25 3.60 0 0 0 20.50 1.15 1.70 1.10 0 0 0
March 18, 2022 1.45 2.00 3.25 0 0 0 21.00 1.40 1.90 1.25 0 0 0
March 18, 2022 1.25 1.75 2.90 0 0 0 21.50 1.65 2.20 1.40 0 0 0
March 18, 2022 1.05 1.55 2.60 0 0 0 22.00 1.95 2.50 1.60 0 0 0
March 18, 2022 0.85 1.40 2.30 0 0 0 22.50 2.25 2.90 1.85 0 0 0
March 18, 2022 0.70 1.20 2.05 0 0 0 23.00 2.60 3.25 2.10 0 0 0
March 18, 2022 0.55 1.10 1.85 0 0 0 23.50 3.00 3.65 2.40 0 0 0
March 18, 2022 0.45 0.95 1.65 0 0 0 24.00 3.35 4.00 2.75 0 0 0
March 18, 2022 0.35 0.85 1.45 0 0 0 24.50 3.75 4.40 3.10 0 0 0
March 18, 2022 0.25 0.80 1.30 0 0 0 25.00 4.15 4.85 3.45 0 0 0
March 18, 2022 0.10 0.65 1.05 0 0 0 26.00 5.05 5.70 4.20 0 0 0
March 18, 2022 0.03 0.55 0.80 0 0 0 27.00 5.80 6.65 5.00 0 0 0
March 18, 2022 0.01 0.50 0.65 0 20 0 28.00 6.70 7.55 5.85 0 0 0
March 18, 2022 0.01 0.50 0.55 0 0 0 29.00 7.65 8.50 6.75 0 0 0
March 18, 2022 0.01 0.50 0.45 0 0 0 30.00 8.65 9.50 7.70 0 0 0
April 14, 2022 3.40 4.05 5.60 0 0 0 18.00 0.45 0.95 0.60 0 0 0
April 14, 2022 2.10 2.75 4.00 0 0 0 20.00 1.15 1.70 1.05 0 0 0
April 14, 2022 1.65 2.25 3.35 0 0 0 21.00 1.60 2.15 1.40 0 0 0
April 14, 2022 1.40 2.00 3.05 0 0 0 21.50 1.90 2.40 1.60 0 0 0
April 14, 2022 1.20 1.80 2.80 0 0 0 22.00 2.15 2.75 1.85 0 0 0
April 14, 2022 1.05 1.60 2.50 0 0 0 22.50 2.50 3.05 2.10 0 0 0
April 14, 2022 0.85 1.45 2.30 0 0 0 23.00 2.80 3.40 2.35 0 0 0
April 14, 2022 0.70 1.30 2.05 0 0 0 23.50 3.15 3.80 2.60 0 0 0
April 14, 2022 0.60 1.15 1.85 0 0 0 24.00 3.55 4.15 2.90 0 0 0
April 14, 2022 0.50 1.05 1.65 0 0 0 24.50 3.90 4.55 3.20 0 0 0
April 14, 2022 0.40 0.95 1.50 0 0 0 25.00 4.30 4.95 3.55 0 0 0
April 14, 2022 0.25 0.75 1.20 0 0 0 26.00 5.15 5.80 4.30 0 0 0
April 14, 2022 0.15 0.65 0.95 0 0 0 27.00 5.95 6.70 5.05 0 0 0
April 14, 2022 0.03 0.55 0.80 0 0 0 28.00 6.85 7.65 5.85 0 0 0
April 14, 2022 0.02 0.50 0.65 0 0 0 29.00 7.80 8.55 6.70 0 0 0
April 14, 2022 0.02 0.45 0.55 0 11 0 30.00 8.75 9.55 7.60 0 0 0
May 20, 2022 2.30 3.00 0 0 0 0 20.00 1.35 1.90 0 0 0 0
May 20, 2022 1.85 2.50 3.65 0 0 0 21.00 1.85 2.40 1.65 0 0 0
May 20, 2022 1.65 2.25 3.35 0 0 0 21.50 2.10 2.65 1.85 0 0 0
May 20, 2022 1.45 2.05 3.10 0 0 0 22.00 2.35 3.05 2.10 0 0 0
May 20, 2022 1.25 1.85 2.85 0 0 0 22.50 2.70 3.35 2.35 0 0 0
May 20, 2022 1.10 1.70 2.55 0 0 0 23.00 3.00 3.70 2.60 0 0 0
May 20, 2022 0.95 1.55 2.35 0 0 0 23.50 3.35 4.00 2.90 0 0 0
May 20, 2022 0.80 1.40 2.10 0 0 0 24.00 3.75 4.35 3.15 0 0 0
May 20, 2022 0.65 1.30 1.95 0 0 0 24.50 4.10 4.75 3.50 0 0 0
May 20, 2022 0.40 1.00 1.45 0 0 0 26.00 5.20 6.00 4.50 0 0 0
June 17, 2022 3.75 4.40 6.05 0 0 0 18.00 0.70 1.30 1.00 0 0 0
June 17, 2022 3.10 3.80 5.25 0 0 0 19.00 1.05 1.65 1.25 0 0 0
June 17, 2022 2.45 3.20 4.55 0 0 0 20.00 1.45 2.10 1.55 0 0 0
June 17, 2022 2.05 2.70 3.95 0 0 0 21.00 1.95 2.60 1.95 0 0 0
June 17, 2022 1.60 2.25 3.40 0 0 0 22.00 2.50 3.20 2.35 0 0 0
June 17, 2022 1.20 1.90 2.90 0 0 0 23.00 3.15 3.85 2.85 0 0 0
June 17, 2022 0.90 1.60 1.75 -0.70 0 2 24.00 3.85 4.55 3.45 0 0 0
June 17, 2022 0.70 1.35 2.10 0 0 0 25.00 4.60 5.25 4.10 0 0 0
June 17, 2022 0.50 1.15 1.80 0 10 0 26.00 5.30 6.10 4.80 0 0 0
June 17, 2022 0.20 0.85 1.30 0 10 0 28.00 7.00 7.85 6.35 0 0 0
June 17, 2022 0.04 0.65 1.00 0 0 0 30.00 8.85 9.70 8.05 0 0 0
June 17, 2022 0.02 0.45 0.60 0 0 0 35.00 13.60 14.50 12.65 0 0 0
September 16, 2022 3.95 4.90 6.50 0 0 0 18.00 0.90 1.80 1.40 0 0 0
September 16, 2022 3.35 4.30 5.80 0 0 0 19.00 1.30 2.20 1.70 0 0 0
September 16, 2022 2.80 3.75 5.10 0 0 0 20.00 1.75 2.60 2.05 0 0 0
September 16, 2022 2.35 3.30 4.55 0 0 0 21.00 2.25 3.15 2.45 0 0 0
September 16, 2022 1.90 2.85 4.00 0 0 0 22.00 2.80 3.70 2.90 0 0 0
September 16, 2022 1.55 2.50 3.50 0 9 0 23.00 3.40 4.35 3.40 0 0 0
September 16, 2022 1.25 2.15 3.05 0 2 0 24.00 4.05 5.05 4.00 0 0 0
September 16, 2022 1.00 1.90 2.70 0 0 0 25.00 4.80 5.80 4.65 0 0 0
September 16, 2022 0.75 1.65 2.35 0 0 0 26.00 5.55 6.55 5.30 0 0 0
September 16, 2022 0.40 1.25 1.85 0 0 0 28.00 7.20 8.25 6.80 0 0 0
September 16, 2022 0.20 1.05 1.45 0 0 0 30.00 8.95 10.00 8.40 0 0 0
September 16, 2022 0.02 0.70 0.90 0 0 0 35.00 13.60 14.70 12.85 0 0 0