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: July 5, 2025 at 2:08 p.m.   (Real-time)

  • Last price: 22.660
  • Net change: -0.300
  • Bid price: 22.560
  • Ask price: 22.800
  • 30-day historical volatility: 44.87%
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: 1,113
Volume: 3
Open interest: 279
Volume: 10
July 18, 2025 11.50 11.80 11.80 0 0 0 11.00 0 0.14 0.14 0 0 0
July 18, 2025 10.50 10.80 10.80 0 0 0 12.00 0 0.14 0.14 0 0 0
July 18, 2025 10.00 10.35 10.35 0 0 0 12.50 0 0.14 0.14 0 0 0
July 18, 2025 9.50 9.85 9.85 0 0 0 13.00 0 0.14 0.14 0 0 0
July 18, 2025 9.00 9.35 9.35 0 0 0 13.50 0 0.14 0.14 0 0 0
July 18, 2025 8.50 8.85 8.85 0 0 0 14.00 0 0.14 0.14 0 7 0
July 18, 2025 8.00 8.35 8.35 0 0 0 14.50 0 0.14 0.14 0 0 0
July 18, 2025 7.50 7.85 7.85 0 0 0 15.00 0 0.14 0.14 0 3 0
July 18, 2025 7.00 7.35 7.35 0 0 0 15.50 0 0.14 0.14 0 7 0
July 18, 2025 6.50 6.85 6.85 0 0 0 16.00 0 0.14 0.14 0 6 0
July 18, 2025 6.00 6.35 6.35 0 0 0 16.50 0 0.14 0.14 0 7 0
July 18, 2025 5.50 5.85 5.85 0 0 0 17.00 0 0.15 0.15 0 3 0
July 18, 2025 5.00 5.35 5.35 0 0 0 17.50 0 0.15 0.15 0 0 0
July 18, 2025 4.50 4.85 4.85 0 0 0 18.00 0 0.15 0.15 0 0 0
July 18, 2025 4.00 4.35 4.35 0 0 0 18.50 0 0.16 0.16 0 7 0
July 18, 2025 3.50 3.90 3.90 0 1 0 19.00 0 0.17 0.17 0 0 0
July 18, 2025 3.05 3.35 3.35 0 4 0 19.50 0.01 0.19 0.19 0 20 0
July 18, 2025 2.55 2.90 2.90 -0.35 66 3 20.00 0.02 0.19 0.19 0 2 0
July 18, 2025 2.10 2.45 2.45 0 9 0 20.50 0.02 0.23 0.23 0 0 0
July 18, 2025 1.65 2.00 2.00 0 16 0 21.00 0.02 0.31 0.31 0 1 0
July 18, 2025 1.25 1.60 1.60 0 4 0 21.50 0.07 0.41 0.41 0 10 0
July 18, 2025 0.90 1.30 1.30 0 20 0 22.00 0.24 0.60 0.60 0 0 0
July 18, 2025 0.60 1.05 1.05 0 9 0 22.50 0.43 0.80 0.80 0 13 0
July 18, 2025 0.37 0.80 0.80 0 13 0 23.00 0.70 1.05 1.05 0 4 0
July 18, 2025 0.18 0.60 0.60 0 4 0 23.50 1.00 1.40 1.40 0 0 0
July 18, 2025 0.06 0.43 0.43 0 4 0 24.00 1.35 1.80 1.80 0 7 0
July 18, 2025 0.01 0.33 0.33 0 1 0 24.50 1.80 2.15 2.15 0 0 0
July 18, 2025 0.01 0.24 0.24 0 0 0 25.00 2.15 2.60 2.60 0 0 0
July 18, 2025 0.01 0.19 0.19 0 0 0 26.00 3.15 3.55 3.55 0 0 0
August 15, 2025 11.50 11.90 11.90 0 0 0 11.00 0 0.34 0.34 0 1 0
August 15, 2025 10.50 10.90 10.90 0 0 0 12.00 0 0.34 0.34 0 0 0
August 15, 2025 10.05 10.40 10.40 0 0 0 12.50 0 0.34 0.34 0 0 0
August 15, 2025 9.55 9.90 9.90 0 0 0 13.00 0 0.34 0.34 0 0 0
August 15, 2025 9.05 9.40 9.40 0 0 0 13.50 0 0.34 0.34 0 0 0
August 15, 2025 8.55 8.90 8.90 0 0 0 14.00 0 0.34 0.34 0 0 0
August 15, 2025 8.00 8.40 8.40 0 0 0 14.50 0 0.34 0.34 0 0 0
August 15, 2025 7.60 7.90 7.90 0 0 0 15.00 0 0.35 0.35 0 1 0
August 15, 2025 7.10 7.40 7.40 0 0 0 15.50 0 0.35 0.35 0 0 0
August 15, 2025 6.60 6.95 6.95 0 0 0 16.00 0.01 0.37 0.37 0 0 0
August 15, 2025 6.10 6.45 6.45 0 0 0 16.50 0.01 0.38 0.38 0 0 0
August 15, 2025 5.65 5.95 5.95 0 0 0 17.00 0.01 0.41 0.41 0 4 0
August 15, 2025 5.15 5.50 5.50 0 0 0 17.50 0.01 0.43 0.43 0 3 0
August 15, 2025 4.65 5.00 5.00 0 0 0 18.00 0.02 0.28 0.28 0 15 0
August 15, 2025 4.20 4.55 4.55 0 0 0 18.50 0.02 0.29 0.29 0 0 0
August 15, 2025 3.75 4.10 4.10 0 20 0 19.00 0.02 0.38 0.38 0 2 0
August 15, 2025 3.25 3.70 3.70 0 15 0 19.50 0.09 0.49 0.49 0 0 0
August 15, 2025 2.80 3.30 3.30 0 220 0 20.00 0.20 0.60 0.60 0 0 0
August 15, 2025 2.40 3.00 3.00 0 0 0 20.50 0.34 0.80 0.80 0 1 0
August 15, 2025 2.20 2.65 2.65 0 20 0 21.00 0.49 0.95 0.95 0 1 0
August 15, 2025 1.90 2.30 2.30 0 1 0 21.50 0.65 1.10 1.10 0 0 0
August 15, 2025 1.60 2.00 2.00 0 4 0 22.00 0.85 1.30 1.30 0 4 0
August 15, 2025 1.30 1.75 1.75 0 0 0 22.50 1.10 1.50 1.50 0 0 0
August 15, 2025 1.10 1.50 1.50 0 71 0 23.00 1.35 1.80 1.80 0 0 0
August 15, 2025 0.85 1.30 1.30 0 21 0 23.50 1.65 2.05 2.05 0 0 0
August 15, 2025 0.70 1.10 1.10 0 57 0 24.00 2.00 2.40 2.40 0 0 0
August 15, 2025 0.55 1.00 1.00 0 1 0 24.50 2.20 2.75 2.75 0 0 0
August 15, 2025 0.39 0.85 0.85 0 0 0 25.00 2.50 3.20 3.20 0 0 0
August 15, 2025 0.20 0.50 0.50 0 33 0 26.00 3.30 4.00 4.00 0 0 0
September 19, 2025 11.50 11.90 11.90 0 10 0 11.00 0 0.19 0.19 0 0 0
September 19, 2025 10.55 10.90 10.90 0 0 0 12.00 0 0.19 0.19 0 0 0
September 19, 2025 10.05 10.45 10.45 0 0 0 12.50 0 0.19 0.19 0 0 0
September 19, 2025 9.55 9.95 9.95 0 0 0 13.00 0 0.20 0.20 0 0 0
September 19, 2025 9.10 9.45 9.45 0 0 0 13.50 0 0.20 0.20 0 0 0
September 19, 2025 8.60 8.95 8.95 0 0 0 14.00 0.01 0.21 0.21 0 1 0
September 19, 2025 8.10 8.45 8.45 0 0 0 14.50 0.01 0.23 0.23 0 7 0
September 19, 2025 7.65 8.00 8.00 0 7 0 15.00 0.01 0.25 0.25 0 0 0
September 19, 2025 7.15 7.50 7.50 0 0 0 15.50 0.01 0.27 0.27 0 0 0
September 19, 2025 6.65 7.05 7.05 0 0 0 16.00 0.01 0.28 0.28 0 3 0
September 19, 2025 6.20 6.55 6.55 0 0 0 16.50 0.02 0.29 0.29 0 0 0
September 19, 2025 5.75 6.10 6.10 0 0 0 17.00 0.04 0.32 0.32 0 0 0
September 19, 2025 5.30 5.60 5.60 0 0 0 17.50 0.08 0.35 0.35 0 0 0
September 19, 2025 4.90 5.20 5.20 0 0 0 18.00 0.13 0.43 0.43 0 1 0
September 19, 2025 4.30 4.80 4.80 0 0 0 18.50 0.14 0.50 0.50 0 0 0
September 19, 2025 3.90 4.40 4.40 0 0 0 19.00 0.26 0.60 0.60 0 10 0
September 19, 2025 3.50 4.05 4.05 0 0 0 19.50 0.36 0.70 0.70 0 0 0
September 19, 2025 3.15 3.70 3.70 0 3 0 20.00 0.49 0.80 0.80 0 1 0
September 19, 2025 2.80 3.35 3.35 0 6 0 20.50 0.60 0.95 0.95 0 0 0
September 19, 2025 2.45 2.95 2.95 0 10 0 21.00 0.75 1.15 1.15 0 5 0
September 19, 2025 2.15 2.60 2.60 0 0 0 21.50 1.00 1.30 1.30 0 0 0
September 19, 2025 1.95 2.35 2.35 0 4 0 22.00 1.20 1.55 1.55 0 6 0
September 19, 2025 1.70 2.10 2.10 0 0 0 22.50 1.40 1.75 1.75 0 0 0
September 19, 2025 1.45 1.85 1.85 0 230 0 23.00 1.65 2.05 2.05 0 5 0
September 19, 2025 1.25 1.60 1.60 0 0 0 23.50 1.95 2.30 2.30 0 0 0
September 19, 2025 1.05 1.40 1.40 0 0 0 24.00 2.15 2.60 2.60 0 0 0
September 19, 2025 0.90 1.25 1.25 0 0 0 24.50 2.50 2.95 2.95 0 0 0
September 19, 2025 0.75 1.10 1.10 0 5 0 25.00 2.85 3.30 3.30 0 5 0
September 19, 2025 0.50 0.85 0.85 0 8 0 26.00 3.55 4.05 4.05 0 4 0
September 19, 2025 0.17 0.55 0.55 0 3 0 28.00 5.20 5.80 5.80 0 0 0
September 19, 2025 0.05 0.37 0.37 0 0 0 30.00 7.20 7.65 7.65 0 0 0
September 19, 2025 0.01 0.28 0.28 0 0 0 32.00 9.10 9.60 9.60 0 0 0
September 19, 2025 0.01 0.23 0.23 0 0 0 34.00 11.15 11.60 11.60 0 0 0
September 19, 2025 0.01 0.15 0.15 0 25 0 35.00 12.15 12.60 12.60 0 0 0
October 17, 2025 10.55 11.00 11.00 0 0 0 12.00 0 0.23 0.23 0 0 0
October 17, 2025 9.60 10.00 10.00 0 0 0 13.00 0.01 0.25 0.25 0 0 0
October 17, 2025 9.10 9.55 9.55 0 0 0 13.50 0.01 0.26 0.26 0 0 0
October 17, 2025 8.60 9.05 9.05 0 0 0 14.00 0.01 0.28 0.28 0 0 0
October 17, 2025 8.15 8.55 8.55 0 0 0 14.50 0.01 0.29 0.29 0 0 0
October 17, 2025 7.70 8.10 8.10 0 0 0 15.00 0.01 0.32 0.32 0 0 0
October 17, 2025 7.25 7.65 7.65 0 0 0 15.50 0.01 0.34 0.34 0 0 0
October 17, 2025 6.80 7.15 7.15 0 0 0 16.00 0.03 0.37 0.37 0 0 0
October 17, 2025 6.35 6.70 6.70 0 0 0 16.50 0.08 0.40 0.40 0 4 0
October 17, 2025 5.90 6.30 6.30 0 0 0 17.00 0.13 0.48 0.48 0 0 0
October 17, 2025 5.25 5.80 5.80 0 10 0 17.50 0.14 0.55 0.55 0 0 0
October 17, 2025 4.90 5.40 5.40 0 0 0 18.00 0.20 0.60 0.60 0 4 0
October 17, 2025 4.50 5.00 5.00 0 0 0 18.50 0.29 0.70 0.70 0 0 0
October 17, 2025 4.10 4.60 4.60 0 0 0 19.00 0.43 0.80 0.80 0 4 0
October 17, 2025 3.65 4.40 4.40 0 0 0 19.50 0.50 0.90 0.90 0 20 0
October 17, 2025 3.30 4.05 4.05 0 0 0 20.00 0.65 1.05 1.05 0 0 0
October 17, 2025 2.95 3.70 3.70 0 0 0 20.50 0.80 1.20 1.20 0 0 0
October 17, 2025 2.70 3.35 3.35 0 0 0 21.00 1.00 1.35 1.35 0 0 0
October 17, 2025 2.40 3.05 3.05 0 0 0 21.50 1.20 1.55 1.55 0 0 0
October 17, 2025 2.10 2.65 2.65 0 0 0 22.00 1.40 1.80 1.80 0 0 0
October 17, 2025 2.00 2.40 2.40 0 0 0 22.50 1.65 2.05 2.05 0 1 0
October 17, 2025 1.75 2.15 2.15 0 4 0 23.00 1.90 2.30 2.30 0 0 0
October 17, 2025 1.55 1.90 1.90 0 0 0 23.50 2.10 2.55 2.55 0 0 0
October 17, 2025 1.35 1.70 1.70 0 0 0 24.00 2.40 2.90 2.90 0 0 0
October 17, 2025 1.15 1.55 1.55 0 0 0 24.50 2.70 3.20 3.20 0 0 0
October 17, 2025 1.00 1.40 1.40 0 0 0 25.00 3.05 3.55 3.55 0 0 0
October 17, 2025 0.75 1.10 1.10 0 0 0 26.00 3.75 4.30 4.30 0 0 0
November 21, 2025 6.90 7.30 7.30 0 0 0 16.00 0.11 0.50 0.50 0 0 0
November 21, 2025 6.05 6.55 6.55 0 0 0 17.00 0.25 0.60 0.60 0 0 0
November 21, 2025 5.65 6.05 6.05 0 0 0 17.50 0.32 0.70 0.70 0 0 0
November 21, 2025 5.25 5.65 5.65 0 0 0 18.00 0.41 0.80 0.80 0 4 0
November 21, 2025 4.85 5.30 5.30 0 0 0 18.50 0.55 0.90 0.90 -0.20 0 10
November 21, 2025 4.45 5.05 5.05 0 0 0 19.00 0.65 1.00 1.00 0 0 0
November 21, 2025 4.10 4.65 4.65 0 0 0 19.50 0.80 1.15 1.15 0 0 0
November 21, 2025 3.75 4.30 4.30 0 0 0 20.00 0.95 1.30 1.30 0 0 0
November 21, 2025 3.45 3.90 3.90 0 0 0 20.50 1.10 1.50 1.50 0 0 0
November 21, 2025 3.10 3.60 3.60 0 0 0 21.00 1.30 1.65 1.65 0 0 0
November 21, 2025 2.80 3.30 3.30 0 0 0 21.50 1.50 1.90 1.90 0 0 0
November 21, 2025 2.55 3.05 3.05 0 0 0 22.00 1.75 2.10 2.10 0 1 0
November 21, 2025 2.30 2.80 2.80 0 0 0 22.50 1.95 2.35 2.35 0 1 0
November 21, 2025 2.05 2.50 2.50 0 0 0 23.00 2.20 2.60 2.60 0 1 0
November 21, 2025 1.90 2.30 2.30 0 0 0 23.50 2.40 2.90 2.90 0 0 0
November 21, 2025 1.70 2.10 2.10 0 0 0 24.00 2.70 3.20 3.20 0 0 0
November 21, 2025 1.50 1.90 1.90 0 0 0 24.50 3.00 3.50 3.50 0 0 0
November 21, 2025 1.35 1.75 1.75 0 0 0 25.00 3.35 3.85 3.85 0 0 0
November 21, 2025 1.05 1.45 1.45 0 0 0 26.00 4.10 4.55 4.55 0 0 0
December 19, 2025 12.55 13.05 13.05 0 7 0 10.00 0 0.27 0.27 0 0 0
December 19, 2025 10.65 11.15 11.15 0 0 0 12.00 0.01 0.32 0.32 0 0 0
December 19, 2025 9.70 10.20 10.20 0 0 0 13.00 0.01 0.37 0.37 0 7 0
December 19, 2025 8.80 9.25 9.25 0 0 0 14.00 0.01 0.44 0.44 0 0 0
December 19, 2025 7.90 8.35 8.35 0 0 0 15.00 0.07 0.49 0.49 0 0 0
December 19, 2025 7.00 7.45 7.45 0 0 0 16.00 0.19 0.60 0.60 0 5 0
December 19, 2025 5.90 6.60 6.60 0 54 0 17.00 0.32 0.75 0.75 0 1 0
December 19, 2025 5.10 6.00 6.00 0 8 0 18.00 0.55 0.95 0.95 0 9 0
December 19, 2025 4.55 5.10 5.10 0 12 0 19.00 0.80 1.20 1.20 0 0 0
December 19, 2025 4.15 4.75 4.75 0 0 0 19.50 0.95 1.30 1.30 0 0 0
December 19, 2025 3.80 4.55 4.55 0 17 0 20.00 1.10 1.45 1.45 0 3 0
December 19, 2025 3.50 4.20 4.20 0 0 0 20.50 1.25 1.65 1.65 0 0 0
December 19, 2025 3.25 3.90 3.90 0 6 0 21.00 1.45 1.85 1.85 0 0 0
December 19, 2025 2.95 3.55 3.55 0 0 0 21.50 1.70 2.05 2.05 0 0 0
December 19, 2025 2.70 3.25 3.25 0 7 0 22.00 1.90 2.30 2.30 0 3 0
December 19, 2025 2.45 3.00 3.00 0 0 0 22.50 2.05 2.55 2.55 0 0 0
December 19, 2025 2.20 2.75 2.75 0 0 0 23.00 2.30 2.80 2.80 0 7 0
December 19, 2025 2.00 2.50 2.50 0 0 0 23.50 2.55 3.10 3.10 0 0 0
December 19, 2025 1.95 2.30 2.30 0 30 0 24.00 2.90 3.40 3.40 0 0 0
December 19, 2025 1.75 2.15 2.15 0 0 0 24.50 3.15 3.70 3.70 0 0 0
December 19, 2025 1.60 1.95 1.95 0 0 0 25.00 3.45 4.05 4.05 0 0 0
December 19, 2025 1.30 1.65 1.65 0 0 0 26.00 4.15 4.75 4.75 0 0 0
March 20, 2026 12.70 13.30 13.30 0 0 0 10.00 0.01 0.50 0.50 0 0 0
March 20, 2026 10.85 11.35 11.35 0 0 0 12.00 0.01 0.50 0.50 0 0 0
March 20, 2026 9.95 10.45 10.45 0 0 0 13.00 0.07 0.49 0.49 0 0 0
March 20, 2026 9.00 9.75 9.75 0 0 0 14.00 0.18 0.55 0.55 0 0 0
March 20, 2026 8.15 8.85 8.85 0 3 0 15.00 0.31 0.70 0.70 0 0 0
March 20, 2026 7.35 8.05 8.05 0 0 0 16.00 0.48 0.85 0.85 0 2 0
March 20, 2026 6.55 7.15 7.15 0 2 0 17.00 0.70 1.05 1.05 0 5 0
March 20, 2026 5.80 6.40 6.40 0 0 0 18.00 0.95 1.30 1.30 0 0 0
March 20, 2026 5.10 5.70 5.70 0 10 0 19.00 1.25 1.65 1.65 0 4 0
March 20, 2026 4.50 5.10 5.10 0 0 0 20.00 1.60 1.95 1.95 0 0 0
March 20, 2026 3.90 4.45 4.45 0 0 0 21.00 1.85 2.35 2.35 0 0 0
March 20, 2026 3.40 3.95 3.95 0 0 0 22.00 2.35 2.90 2.90 0 5 0
March 20, 2026 2.90 3.45 3.45 0 0 0 23.00 2.85 3.40 3.40 0 0 0
March 20, 2026 2.50 3.05 3.05 0 17 0 24.00 3.45 3.95 3.95 0 7 0
March 20, 2026 2.10 2.60 2.60 0 0 0 25.00 4.00 4.60 4.60 0 0 0
March 20, 2026 1.90 2.25 2.25 0 0 0 26.00 4.70 5.25 5.25 0 0 0
March 20, 2026 1.40 1.75 1.75 0 0 0 28.00 6.00 6.75 6.75 0 0 0
March 20, 2026 1.00 1.40 1.40 0 0 0 30.00 7.65 8.35 8.35 0 0 0
June 19, 2026 6.20 7.05 7.05 0 0 0 18.00 1.10 1.70 1.70 0 4 0
June 19, 2026 5.55 6.30 6.30 0 0 0 19.00 1.50 2.05 2.05 0 0 0
June 19, 2026 4.95 5.65 5.65 0 0 0 20.00 1.80 2.40 2.40 0 0 0
June 19, 2026 4.35 5.10 5.10 0 0 0 21.00 2.20 2.90 2.90 0 0 0
June 19, 2026 3.85 4.55 4.55 0 0 0 22.00 2.65 3.35 3.35 0 0 0
June 19, 2026 3.40 4.10 4.10 0 0 0 23.00 3.15 3.85 3.85 0 0 0
June 19, 2026 2.95 3.65 3.65 0 0 0 24.00 3.70 4.45 4.45 0 0 0
June 19, 2026 2.60 3.30 3.30 0 0 0 25.00 4.30 5.05 5.05 0 0 0
June 19, 2026 2.25 2.95 2.95 0 0 0 26.00 4.95 5.70 5.70 0 0 0
June 19, 2026 1.70 2.30 2.30 0 0 0 28.00 6.35 7.15 7.15 0 0 0
June 19, 2026 1.30 1.90 1.90 0 1 0 30.00 7.95 8.70 8.70 0 0 0