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.

FVI – Fortuna Mining Corp.

Last update: July 18, 2025 at 1:53 p.m.   (Real-time)

  • Last price: 8.660
  • Net change: -0.170
  • Bid price: 8.650
  • Ask price: 8.660
  • 30-day historical volatility: 49.10%
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: 6,089
Volume: 34
Open interest: 5,836
Volume: 0
July 18, 2025 3.60 3.70 3.85 0 0 0 5.00 0 0.03 0.03 0 0 0
July 18, 2025 3.10 3.20 3.35 0 0 0 5.50 0 0.03 0.03 0 0 0
July 18, 2025 2.85 2.95 3.10 0 0 0 5.75 0 0.03 0.03 0 0 0
July 18, 2025 2.60 2.70 2.85 0 0 0 6.00 0 0.03 0.03 0 40 0
July 18, 2025 2.35 2.45 2.60 0 10 0 6.25 0 0.03 0.03 0 0 0
July 18, 2025 2.10 2.20 2.35 0 30 0 6.50 0 0.03 0.03 0 0 0
July 18, 2025 1.85 1.95 2.10 0 0 0 6.75 0 0.03 0.03 0 5 0
July 18, 2025 1.60 1.70 1.85 0 101 0 7.00 0 0.03 0.03 0 270 0
July 18, 2025 1.35 1.45 1.60 0 20 0 7.25 0 0.03 0.03 0 6 0
July 18, 2025 1.10 1.20 1.15 -0.20 7 1 7.50 0 0.03 0.03 0 27 0
July 18, 2025 0.85 0.95 1.10 0 10 0 7.75 0 0.03 0.03 0 75 0
July 18, 2025 0.60 0.70 0.85 0 13 0 8.00 0 0.03 0.03 0 16 0
July 18, 2025 0.36 0.45 0.60 0 0 0 8.25 0 0.03 0.03 0 16 0
July 18, 2025 0.13 0.21 0.40 0 39 0 8.50 0 0.02 0.03 0 46 0
July 18, 2025 0 0.03 0.16 0 12 0 8.75 0.09 0.13 0.08 0 50 0
July 18, 2025 0 0.04 0.05 0 158 0 9.00 0.28 0.41 0.24 0 802 0
July 18, 2025 0 0.05 0.04 0 10 0 9.25 0.55 0.65 0.49 0 0 0
July 18, 2025 0 0.04 0.05 0 42 0 9.50 0.80 0.90 0.75 0 0 0
July 18, 2025 0 0.03 0.03 0 0 0 9.75 1.05 1.15 0.95 0 0 0
July 18, 2025 0 0.03 0.03 0 10 0 10.00 1.30 1.40 1.20 0 0 0
July 18, 2025 0 0.03 0.03 0 0 0 10.50 1.80 1.90 1.70 0 0 0
July 18, 2025 0 0.03 0.03 0 1 0 11.00 2.30 2.40 2.20 0 0 0
July 18, 2025 0 0.03 0.03 0 0 0 11.50 2.80 2.90 2.70 0 0 0
July 18, 2025 0 0.03 0.03 0 0 0 12.00 3.30 3.40 3.20 0 0 0
August 15, 2025 3.60 3.70 3.90 0 0 0 5.00 0 0.05 0.06 0 0 0
August 15, 2025 3.15 3.25 3.40 0 0 0 5.50 0 0.05 0.06 0 0 0
August 15, 2025 2.85 2.95 3.15 0 0 0 5.75 0 0.05 0.06 0 0 0
August 15, 2025 2.65 2.70 2.90 0 0 0 6.00 0 0.05 0.06 0 0 0
August 15, 2025 2.40 2.50 2.65 0 0 0 6.25 0 0.05 0.06 0 10 0
August 15, 2025 2.15 2.25 2.40 0 0 0 6.50 0 0.05 0.06 0 10 0
August 15, 2025 1.90 2.00 2.15 0 10 0 6.75 0 0.06 0.07 0 0 0
August 15, 2025 1.65 1.75 1.95 0 0 0 7.00 0.01 0.07 0.08 0 32 0
August 15, 2025 1.40 1.55 1.70 0 10 0 7.25 0.03 0.07 0.06 0 0 0
August 15, 2025 1.20 1.30 1.45 0 45 0 7.50 0.06 0.09 0.08 0 54 0
August 15, 2025 1.00 1.10 1.25 0 0 0 7.75 0.10 0.13 0.11 0 30 0
August 15, 2025 0.80 0.90 1.05 0 22 0 8.00 0.15 0.19 0.16 0 5 0
August 15, 2025 0.65 0.70 0.85 0 0 0 8.25 0.23 0.27 0.23 0 10 0
August 15, 2025 0.50 0.55 0.70 0 70 0 8.50 0.32 0.37 0.31 0 30 0
August 15, 2025 0.37 0.42 0.55 0 50 0 8.75 0.45 0.50 0.42 0 20 0
August 15, 2025 0.27 0.32 0.40 0 102 0 9.00 0.60 0.65 0.60 0 23 0
August 15, 2025 0.19 0.21 0.21 -0.10 125 12 9.25 0.75 0.85 0.75 0 0 0
August 15, 2025 0.14 0.17 0.23 0 570 0 9.50 0.95 1.05 0.90 0 1,815 0
August 15, 2025 0.10 0.14 0.19 0 6 0 9.75 1.15 1.25 1.15 0 0 0
August 15, 2025 0.07 0.11 0.15 0 1,035 0 10.00 1.35 1.45 1.35 0 0 0
August 15, 2025 0.03 0.07 0.09 0 10 0 10.50 1.80 1.95 1.85 0 10 0
August 15, 2025 0.02 0.09 0.06 0 0 0 11.00 2.30 2.45 2.30 0 0 0
August 15, 2025 0 0.07 0.09 0 0 0 11.50 2.80 2.95 2.80 0 0 0
August 15, 2025 0 0.06 0.08 0 0 0 12.00 3.30 3.45 3.30 0 0 0
September 19, 2025 4.60 4.75 4.90 0 10 0 4.00 0 0.05 0.06 0 0 0
September 19, 2025 3.65 3.75 3.95 0 1 0 5.00 0 0.05 0.06 0 36 0
September 19, 2025 3.15 3.25 3.45 0 0 0 5.50 0 0.06 0.07 0 137 0
September 19, 2025 2.65 2.80 2.95 0 2 0 6.00 0.02 0.08 0.08 0 102 0
September 19, 2025 2.20 2.30 2.45 0 4 0 6.50 0.03 0.08 0.11 0 88 0
September 19, 2025 2.00 2.05 2.25 0 47 0 6.75 0.06 0.09 0.09 0 182 0
September 19, 2025 1.75 1.85 2.00 0 59 0 7.00 0.09 0.12 0.12 0 70 0
September 19, 2025 1.55 1.65 1.80 0 0 0 7.25 0.13 0.16 0.15 0 10 0
September 19, 2025 1.35 1.45 1.60 0 22 0 7.50 0.18 0.21 0.20 0 43 0
September 19, 2025 1.15 1.25 1.40 0 0 0 7.75 0.24 0.28 0.25 0 0 0
September 19, 2025 1.00 1.10 1.20 0 35 0 8.00 0.32 0.36 0.32 0 12 0
September 19, 2025 0.85 0.90 1.05 0 20 0 8.25 0.41 0.45 0.41 0 10 0
September 19, 2025 0.70 0.80 0.90 0 27 0 8.50 0.50 0.60 0.50 0 30 0
September 19, 2025 0.55 0.65 0.75 0 0 0 8.75 0.65 0.70 0.65 0 2 0
September 19, 2025 0.49 0.55 0.65 0 66 0 9.00 0.80 0.85 0.75 0 37 0
September 19, 2025 0.40 0.44 0.55 0 7 0 9.25 0.95 1.00 0.90 0 0 0
September 19, 2025 0.33 0.37 0.44 0 12 0 9.50 1.10 1.20 1.10 0 0 0
September 19, 2025 0.26 0.31 0.36 0 0 0 9.75 1.30 1.40 1.25 0 22 0
September 19, 2025 0.21 0.25 0.30 0 177 0 10.00 1.50 1.60 1.45 0 2 0
September 19, 2025 0.14 0.18 0.22 0 0 0 10.50 1.90 2.00 1.90 0 0 0
September 19, 2025 0.10 0.13 0.16 0 5 0 11.00 2.40 2.45 2.35 0 0 0
September 19, 2025 0.07 0.10 0.12 0 0 0 11.50 2.85 3.00 2.85 0 0 0
September 19, 2025 0.03 0.07 0.09 0 0 0 12.00 3.30 3.50 3.30 0 0 0
October 17, 2025 2.20 2.35 2.55 0 0 0 6.50 0.08 0.12 0.11 0 0 0
October 17, 2025 2.00 2.15 2.30 0 0 0 6.75 0.12 0.15 0.14 0 0 0
October 17, 2025 1.80 1.95 2.10 0 0 0 7.00 0.16 0.19 0.18 0 0 0
October 17, 2025 1.65 1.75 1.90 0 0 0 7.25 0.21 0.24 0.22 0 0 0
October 17, 2025 1.45 1.55 1.70 0 0 0 7.50 0.27 0.31 0.28 0 0 0
October 17, 2025 1.30 1.35 1.50 0 0 0 7.75 0.34 0.38 0.34 0 0 0
October 17, 2025 1.10 1.20 1.35 0 0 0 8.00 0.42 0.47 0.42 0 6 0
October 17, 2025 0.95 1.05 1.15 0 10 0 8.25 0.50 0.60 0.55 0 0 0
October 17, 2025 0.85 0.90 1.05 0 20 0 8.50 0.60 0.70 0.65 0 500 0
October 17, 2025 0.70 0.80 0.90 0 15 0 8.75 0.75 0.85 0.75 0 0 0
October 17, 2025 0.60 0.70 0.80 0 25 0 9.00 0.90 0.95 0.90 0 0 0
October 17, 2025 0.50 0.60 0.70 0 0 0 9.25 1.05 1.15 1.05 0 0 0
October 17, 2025 0.45 0.49 0.60 0 0 0 9.50 1.20 1.30 1.20 0 0 0
October 17, 2025 0.38 0.43 0.49 0 0 0 9.75 1.40 1.50 1.35 0 0 0
October 17, 2025 0.32 0.37 0.43 0 30 0 10.00 1.60 1.65 1.55 0 6 0
October 17, 2025 0.23 0.27 0.32 0 0 0 10.50 2.00 2.10 1.95 0 0 0
October 17, 2025 0.17 0.20 0.25 0 0 0 11.00 2.40 2.50 2.40 0 0 0
October 17, 2025 0.12 0.16 0.19 0 0 0 11.50 2.90 3.00 2.85 0 0 0
October 17, 2025 0.09 0.12 0.14 0 0 0 12.00 3.35 3.50 3.35 0 0 0
November 21, 2025 2.30 2.45 2.65 0 0 0 6.50 0.15 0.19 0.17 0 12 0
November 21, 2025 2.10 2.25 2.45 0 0 0 6.75 0.19 0.23 0.21 0 0 0
November 21, 2025 1.95 2.05 2.25 0 0 0 7.00 0.24 0.28 0.26 0 0 0
November 21, 2025 1.75 1.85 2.00 0 0 0 7.25 0.30 0.34 0.31 0 0 0
November 21, 2025 1.60 1.70 1.80 0 0 0 7.50 0.37 0.41 0.38 0 0 0
November 21, 2025 1.40 1.50 1.65 0 12 0 7.75 0.45 0.49 0.46 0 0 0
November 21, 2025 1.25 1.35 1.50 0 0 0 8.00 0.50 0.60 0.55 0 10 0
November 21, 2025 1.10 1.20 1.35 0 0 0 8.25 0.65 0.70 0.65 0 0 0
November 21, 2025 1.00 1.05 1.20 0 12 0 8.50 0.75 0.85 0.75 0 0 0
November 21, 2025 0.85 0.95 1.05 0 10 0 8.75 0.85 0.95 0.90 0 5 0
November 21, 2025 0.75 0.85 0.95 0 14 0 9.00 1.00 1.10 1.00 0 5 0
November 21, 2025 0.65 0.75 0.85 0 12 0 9.25 1.15 1.25 1.15 0 25 0
November 21, 2025 0.60 0.65 0.75 0 10 0 9.50 1.35 1.40 1.35 0 0 0
November 21, 2025 0.50 0.60 0.65 0 0 0 9.75 1.50 1.60 1.50 0 5 0
November 21, 2025 0.46 0.50 0.60 0 0 0 10.00 1.70 1.80 1.65 0 0 0
November 21, 2025 0.35 0.40 0.45 0 0 0 10.50 2.10 2.20 2.05 0 0 0
November 21, 2025 0.27 0.32 0.36 0 0 0 11.00 2.50 2.60 2.50 0 0 0
November 21, 2025 0.21 0.25 0.29 0 0 0 11.50 2.95 3.10 2.90 0 0 0
November 21, 2025 0.17 0.21 0.24 0 0 0 12.00 3.40 3.55 3.40 0 0 0
December 19, 2025 4.65 4.85 5.00 0 280 0 4.00 0 0.07 0.07 0 12 0
December 19, 2025 3.70 3.85 4.05 0 41 0 5.00 0.02 0.10 0.10 0 32 0
December 19, 2025 3.20 3.40 3.60 0 0 0 5.50 0.04 0.13 0.13 0 55 0
December 19, 2025 2.75 2.95 3.15 0 10 0 6.00 0.11 0.16 0.15 0 25 0
December 19, 2025 2.35 2.50 2.65 0 60 0 6.50 0.19 0.23 0.22 0 159 0
December 19, 2025 2.15 2.35 2.45 0 36 0 6.75 0.24 0.28 0.26 0 20 0
December 19, 2025 2.00 2.10 2.25 0 72 0 7.00 0.29 0.34 0.32 0 69 0
December 19, 2025 1.65 1.75 1.90 0 72 0 7.50 0.43 0.48 0.45 0 50 0
December 19, 2025 1.50 1.60 1.75 0 0 0 7.75 0.50 0.60 0.55 0 0 0
December 19, 2025 1.35 1.45 1.55 0 192 0 8.00 0.60 0.70 0.65 0 10 0
December 19, 2025 1.20 1.30 1.45 0 0 0 8.25 0.70 0.80 0.75 0 0 0
December 19, 2025 1.10 1.20 1.05 -0.25 5 1 8.50 0.85 0.90 0.85 0 30 0
December 19, 2025 0.95 1.05 1.15 0 20 0 8.75 0.95 1.05 1.00 0 10 0
December 19, 2025 0.85 0.95 1.05 0 100 0 9.00 1.10 1.20 1.10 0 40 0
December 19, 2025 0.75 0.85 0.95 0 10 0 9.25 1.25 1.35 1.25 0 0 0
December 19, 2025 0.65 0.75 0.85 0 10 0 9.50 1.40 1.50 1.40 0 10 0
December 19, 2025 0.60 0.70 0.75 0 0 0 9.75 1.60 1.70 1.60 0 0 0
December 19, 2025 0.50 0.60 0.70 0 60 0 10.00 1.75 1.85 1.75 0 0 0
December 19, 2025 0.43 0.48 0.55 0 0 0 10.50 2.15 2.25 2.15 0 0 0
December 19, 2025 0.34 0.39 0.44 0 50 0 11.00 2.55 2.65 2.55 0 0 0
December 19, 2025 0.22 0.27 0.30 0 35 0 12.00 3.40 3.60 3.40 0 0 0
December 19, 2025 0.10 0.15 0.17 0 0 0 14.00 5.30 5.50 5.35 0 0 0
January 16, 2026 1.65 1.90 2.10 0 0 0 7.50 0.43 0.55 0.65 0 0 0
January 16, 2026 1.40 1.55 1.80 0 0 0 8.00 0.65 0.75 0.85 0 0 0
January 16, 2026 1.25 1.40 1.65 0 0 0 8.25 0.75 0.85 0.95 0 0 0
January 16, 2026 1.15 1.25 1.50 0 0 0 8.50 0.90 1.00 1.05 0 0 0
January 16, 2026 1.05 1.15 1.40 0 0 0 8.75 1.00 1.10 1.20 0 0 0
January 16, 2026 0.95 1.05 1.30 0 0 0 9.00 1.15 1.25 1.30 0 0 0
January 16, 2026 0.85 0.95 1.15 0 0 0 9.25 1.30 1.40 1.45 0 0 0
January 16, 2026 0.75 0.85 1.05 0 0 0 9.50 1.45 1.65 1.65 0 0 0
January 16, 2026 0.65 0.80 1.00 0 0 0 9.75 1.65 1.75 1.80 0 0 0
January 16, 2026 0.60 0.70 0.90 0 0 0 10.00 1.80 1.90 1.95 0 0 0
March 20, 2026 2.95 3.10 3.35 0 1,004 0 6.00 0.23 0.27 0.26 0 0 0
March 20, 2026 2.55 2.75 2.85 0 0 0 6.50 0.33 0.38 0.36 0 14 0
March 20, 2026 2.25 2.35 2.50 0 160 0 7.00 0.46 0.55 0.48 0 15 0
March 20, 2026 1.90 2.00 2.15 0 24 0 7.50 0.60 0.70 0.65 0 0 0
March 20, 2026 1.60 1.75 1.85 0 17 0 8.00 0.80 0.90 0.85 0 30 0
March 20, 2026 1.35 1.50 1.60 0 238 0 8.50 1.05 1.15 1.10 0 90 0
March 20, 2026 1.15 1.25 1.35 0 23 0 9.00 1.30 1.40 1.35 0 50 0
March 20, 2026 0.95 1.05 1.15 0 50 0 9.50 1.60 1.70 1.65 0 50 0
March 20, 2026 0.80 0.90 0.85 -0.15 141 20 10.00 1.95 2.05 1.95 0 46 0
March 20, 2026 0.55 0.65 0.75 0 0 0 11.00 2.70 2.85 2.70 0 0 0
March 20, 2026 0.41 0.48 0.55 0 150 0 12.00 3.55 3.65 3.55 0 30 0
March 20, 2026 0.23 0.28 0.31 0 6 0 14.00 5.35 5.55 5.35 0 0 0
June 19, 2026 2.40 2.55 2.70 0 20 0 7.00 0.55 0.65 0.65 0 0 0
June 19, 2026 2.25 2.40 2.50 0 0 0 7.25 0.65 0.75 0.75 0 0 0
June 19, 2026 2.10 2.25 2.35 0 0 0 7.50 0.75 0.85 0.85 0 130 0
June 19, 2026 1.85 1.95 2.10 0 0 0 8.00 1.00 1.10 1.05 0 10 0
June 19, 2026 1.60 1.70 1.85 0 1 0 8.50 1.20 1.35 1.30 0 30 0
June 19, 2026 1.35 1.50 1.60 0 20 0 9.00 1.50 1.60 1.55 0 40 0
June 19, 2026 1.20 1.30 1.40 0 0 0 9.50 1.80 1.90 1.85 0 20 0
June 19, 2026 1.00 1.15 1.25 0 0 0 10.00 2.15 2.25 2.15 0 0 0
June 19, 2026 0.75 0.90 0.95 0 0 0 11.00 2.85 3.00 2.90 0 0 0
June 19, 2026 0.60 0.70 0.75 0 0 0 12.00 3.65 3.80 3.70 0 0 0