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.

HBM – Hudbay Minerals Inc.

Last update: April 1, 2023 at 9:46 p.m.   (Real-time)

  • Last price: 7.090
  • Net change: 0.020
  • Bid price: 7.070
  • Ask price: 7.120
  • 30-day historical volatility: 49.90%
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: 6,232
Volume: 107
Open interest: 5,755
Volume: 20
April 6, 2023 (Weekly) 2.03 2.16 2.16 0 0 0 5.00 0 0.03 0.03 0 0 0
April 6, 2023 (Weekly) 1.78 1.91 1.91 0 0 0 5.25 0 0.03 0.03 0 0 0
April 6, 2023 (Weekly) 1.53 1.66 1.66 0 0 0 5.50 0 0.03 0.03 0 0 0
April 6, 2023 (Weekly) 1.29 1.41 1.41 0 0 0 5.75 0 0.03 0.03 0 0 0
April 6, 2023 (Weekly) 1.04 1.18 1.18 0 0 0 6.00 0 0.03 0.03 0 0 0
April 6, 2023 (Weekly) 0.79 0.93 0.93 0 0 0 6.25 0 0.03 0.03 0 0 0
April 6, 2023 (Weekly) 0.56 0.69 0.69 0 20 0 6.50 0 0.03 0.03 0 12 0
April 6, 2023 (Weekly) 0.35 0.40 0.40 0 10 0 6.75 0.02 0.06 0.06 0 0 0
April 6, 2023 (Weekly) 0.17 0.21 0.21 0 25 0 7.00 0.08 0.12 0.12 0 0 0
April 6, 2023 (Weekly) 0.06 0.09 0.09 0 0 0 7.25 0.22 0.26 0.26 0 0 0
April 6, 2023 (Weekly) 0.02 0.05 0.05 0 0 0 7.50 0.41 0.46 0.46 0 0 0
April 6, 2023 (Weekly) 0 0.03 0.03 0 0 0 7.75 0.61 0.73 0.73 0 0 0
April 6, 2023 (Weekly) 0 0.03 0.03 0 0 0 8.00 0.84 0.97 0.97 0 0 0
April 14, 2023 (Weekly) 1.30 1.43 1.43 0 0 0 5.75 0 0.03 0.03 0 0 0
April 14, 2023 (Weekly) 1.05 1.19 1.19 0 0 0 6.00 0 0.03 0.03 0 0 0
April 14, 2023 (Weekly) 0.82 0.95 0.95 0 0 0 6.25 0 0.03 0.03 0 0 0
April 14, 2023 (Weekly) 0.61 0.66 0.66 0 0 0 6.50 0.02 0.06 0.06 0 0 0
April 14, 2023 (Weekly) 0.41 0.46 0.46 0 0 0 6.75 0.07 0.11 0.11 0 0 0
April 14, 2023 (Weekly) 0.25 0.29 0.29 0 10 10 7.00 0.16 0.19 0.19 0 0 0
April 14, 2023 (Weekly) 0.14 0.17 0.17 0 10 0 7.25 0.28 0.32 0.32 0 0 0
April 14, 2023 (Weekly) 0.06 0.09 0.09 0 0 0 7.50 0.46 0.50 0.50 0 0 0
April 14, 2023 (Weekly) 0.03 0.06 0.06 0 0 0 7.75 0.67 0.72 0.72 0 0 0
April 14, 2023 (Weekly) 0.01 0.05 0.05 0 0 0 8.00 0.86 0.99 0.99 0 0 0
April 28, 2023 (Weekly) 1.28 1.48 1.48 0 0 0 5.75 0 0.05 0.05 0 0 0
April 28, 2023 (Weekly) 1.05 1.25 1.25 0 0 0 6.00 0.01 0.05 0.05 0 0 0
April 28, 2023 (Weekly) 0.89 0.95 0.95 0 0 0 6.25 0.05 0.08 0.08 0 0 0
April 28, 2023 (Weekly) 0.70 0.74 0.74 0 0 0 6.50 0.09 0.13 0.13 0 0 0
April 28, 2023 (Weekly) 0.52 0.56 0.56 0 0 0 6.75 0.16 0.20 0.20 0 0 0
April 28, 2023 (Weekly) 0.37 0.40 0.40 0 0 0 7.00 0.26 0.30 0.30 0 0 0
April 28, 2023 (Weekly) 0.24 0.28 0.28 0 0 0 7.25 0.39 0.42 0.42 0 0 0
April 28, 2023 (Weekly) 0.16 0.19 0.19 0 0 0 7.50 0.55 0.59 0.59 0 0 0
April 28, 2023 (Weekly) 0.10 0.13 0.13 -0.04 0 15 7.75 0.73 0.78 0.78 0 0 0
April 28, 2023 (Weekly) 0.06 0.11 0.11 0 0 0 8.00 0.90 1.03 1.03 0 0 0
April 21, 2023 3.00 3.20 3.20 0 0 0 4.00 0 0.03 0.03 0 0 0
April 21, 2023 2.79 2.92 2.92 0 0 0 4.25 0 0.03 0.03 0 0 0
April 21, 2023 2.54 2.68 2.68 0 0 0 4.50 0 0.03 0.03 0 0 0
April 21, 2023 2.29 2.43 2.43 0 0 0 4.75 0 0.03 0.03 0 0 0
April 21, 2023 2.06 2.18 2.18 0 9 0 5.00 0 0.03 0.03 0 0 0
April 21, 2023 1.81 1.93 1.93 0 0 0 5.25 0 0.03 0.03 0 17 0
April 21, 2023 1.57 1.69 1.69 0 0 0 5.50 0 0.03 0.03 0 21 0
April 21, 2023 1.31 1.44 1.44 0 0 0 5.75 0 0.04 0.04 0 21 0
April 21, 2023 1.07 1.21 1.21 0 55 0 6.00 0.01 0.04 0.04 0 30 0
April 21, 2023 0.84 0.96 0.96 0 81 0 6.25 0.02 0.06 0.06 0 19 0
April 21, 2023 0.65 0.70 0.70 0.04 22 5 6.50 0.06 0.09 0.09 0 44 0
April 21, 2023 0.47 0.51 0.51 -0.01 48 2 6.75 0.12 0.15 0.15 0 80 0
April 21, 2023 0.31 0.35 0.35 0 210 0 7.00 0.21 0.25 0.25 0 28 0
April 21, 2023 0.19 0.23 0.23 -0.03 480 15 7.25 0.34 0.38 0.38 0 20 0
April 21, 2023 0.12 0.14 0.14 0 161 0 7.50 0.50 0.54 0.54 0 6 0
April 21, 2023 0.07 0.09 0.09 0 24 0 7.75 0.70 0.74 0.74 0 30 0
April 21, 2023 0.04 0.06 0.06 0 52 0 8.00 0.91 0.97 0.97 0 0 0
April 21, 2023 0.02 0.04 0.04 0 105 0 8.25 1.11 1.23 1.23 0 0 0
April 21, 2023 0.01 0.04 0.04 0 200 0 8.50 1.36 1.49 1.49 0 0 0
April 21, 2023 0 0.04 0.04 0 12 0 8.75 1.60 1.72 1.72 0 0 0
April 21, 2023 0 0.03 0.03 0 98 0 9.00 1.84 1.97 1.97 0 0 0
April 21, 2023 0 0.04 0.04 0 17 0 9.25 2.09 2.22 2.22 0 0 0
April 21, 2023 0 0.04 0.04 0 63 0 9.50 2.34 2.47 2.47 0 0 0
May 19, 2023 2.09 2.22 2.22 0 0 0 5.00 0.01 0.05 0.05 0 0 0
May 19, 2023 1.84 1.97 1.97 0 0 0 5.25 0.01 0.04 0.04 0 22 0
May 19, 2023 1.61 1.73 1.73 0 0 0 5.50 0.02 0.05 0.05 0 0 0
May 19, 2023 1.38 1.50 1.50 0 0 0 5.75 0.04 0.07 0.07 0 121 0
May 19, 2023 1.19 1.23 1.23 0 35 0 6.00 0.07 0.10 0.10 0 32 0
May 19, 2023 0.99 1.03 1.03 0 17 0 6.25 0.12 0.15 0.15 0 47 0
May 19, 2023 0.80 0.85 0.85 0 51 0 6.50 0.18 0.21 0.21 0 10 0
May 19, 2023 0.64 0.68 0.68 0 0 0 6.75 0.27 0.30 0.30 0 16 0
May 19, 2023 0.50 0.54 0.54 0 103 0 7.00 0.37 0.41 0.41 0 0 0
May 19, 2023 0.38 0.42 0.42 0 142 0 7.25 0.50 0.54 0.54 0 26 0
May 19, 2023 0.29 0.32 0.32 0 66 0 7.50 0.65 0.69 0.69 0 16 0
May 19, 2023 0.21 0.24 0.24 0 42 0 7.75 0.83 0.87 0.87 0 82 0
May 19, 2023 0.15 0.18 0.18 0 34 10 8.00 1.02 1.06 1.06 0 2 0
May 19, 2023 0.11 0.14 0.14 0 53 0 8.25 1.23 1.27 1.27 0 0 0
May 19, 2023 0.08 0.10 0.10 -0.03 115 15 8.50 1.45 1.49 1.49 0 0 0
May 19, 2023 0.06 0.09 0.09 0 16 0 8.75 1.65 1.75 1.75 0 0 0
May 19, 2023 0.04 0.07 0.07 0 116 0 9.00 1.87 2.00 2.00 0 5 0
May 19, 2023 0.03 0.06 0.06 0 29 0 9.25 2.11 2.23 2.23 0 0 0
May 19, 2023 0.02 0.07 0.07 0 19 0 9.50 2.36 2.48 2.48 0 0 0
June 16, 2023 5.05 5.20 5.20 0 0 0 2.00 0 0.03 0.03 0 0 0
June 16, 2023 4.05 4.20 4.20 0 0 0 3.00 0 0.03 0.03 0 0 0
June 16, 2023 3.55 3.75 3.75 0 7 0 3.50 0 0.03 0.03 0 10 0
June 16, 2023 3.05 3.25 3.25 0 0 0 4.00 0 0.04 0.04 0 35 0
June 16, 2023 2.60 2.73 2.73 0 0 0 4.50 0.01 0.04 0.04 0 0 0
June 16, 2023 2.13 2.25 2.25 0 50 0 5.00 0.02 0.05 0.05 0 17 0
June 16, 2023 1.89 2.02 2.02 0 16 0 5.25 0.03 0.06 0.06 0 0 0
June 16, 2023 1.67 1.79 1.79 0 42 0 5.50 0.06 0.09 0.09 0 44 0
June 16, 2023 1.46 1.53 1.53 0 26 0 5.75 0.09 0.12 0.12 0 0 0
June 16, 2023 1.27 1.32 1.32 0 107 0 6.00 0.14 0.17 0.17 0 41 0
June 16, 2023 1.08 1.13 1.13 0 0 0 6.25 0.20 0.23 0.23 0 0 0
June 16, 2023 0.91 0.96 0.96 -0.06 73 5 6.50 0.27 0.31 0.31 0 0 0
June 16, 2023 0.76 0.80 0.80 0 0 0 6.75 0.36 0.40 0.40 0 0 0
June 16, 2023 0.62 0.67 0.67 0 100 0 7.00 0.47 0.52 0.52 0 502 0
June 16, 2023 0.51 0.54 0.54 0 35 0 7.25 0.60 0.64 0.64 0 0 0
June 16, 2023 0.40 0.44 0.44 0 338 0 7.50 0.75 0.79 0.79 0 0 0
June 16, 2023 0.32 0.35 0.35 0 0 0 7.75 0.92 0.96 0.96 0 0 0
June 16, 2023 0.25 0.29 0.29 0.02 47 10 8.00 1.10 1.14 1.14 0 83 0
June 16, 2023 0.20 0.23 0.23 0 15 0 8.25 1.30 1.34 1.34 0 0 0
June 16, 2023 0.15 0.19 0.19 0 42 0 8.50 1.51 1.55 1.55 0 26 0
June 16, 2023 0.12 0.15 0.15 0 0 0 8.75 1.71 1.79 1.79 0 0 0
June 16, 2023 0.10 0.13 0.13 0 157 0 9.00 1.94 2.01 2.01 0 54 0
June 16, 2023 0.08 0.11 0.11 0 0 0 9.25 2.15 2.27 2.27 0 0 0
June 16, 2023 0.06 0.09 0.09 0 93 0 9.50 2.37 2.49 2.49 0 0 0
June 16, 2023 0.04 0.07 0.07 0 460 0 10.00 2.85 2.98 2.98 0 0 0
July 21, 2023 2.12 2.36 2.36 0 0 0 5.00 0.04 0.08 0.08 0 12 0
July 21, 2023 1.90 2.14 2.14 0 16 0 5.25 0.07 0.10 0.10 0 0 0
July 21, 2023 1.73 1.84 1.84 0 0 0 5.50 0.11 0.14 0.14 0 0 0
July 21, 2023 1.56 1.61 1.61 0 0 0 5.75 0.15 0.18 0.18 0 0 0
July 21, 2023 1.37 1.42 1.42 0 0 0 6.00 0.21 0.24 0.24 0 10 0
July 21, 2023 1.19 1.25 1.25 0 0 0 6.25 0.28 0.32 0.32 0 5 0
July 21, 2023 1.03 1.08 1.08 0 0 0 6.50 0.36 0.40 0.40 0 20 0
July 21, 2023 0.88 0.94 0.94 0 0 0 6.75 0.46 0.50 0.50 0 0 0
July 21, 2023 0.75 0.80 0.80 0 23 0 7.00 0.57 0.62 0.62 0 45 0
July 21, 2023 0.62 0.68 0.68 0 0 0 7.25 0.70 0.75 0.75 0 0 0
July 21, 2023 0.53 0.58 0.58 0 0 0 7.50 0.85 0.90 0.90 0 0 0
July 21, 2023 0.44 0.49 0.49 0 3 0 7.75 1.01 1.06 1.06 0 0 0
July 21, 2023 0.36 0.40 0.40 0 10 0 8.00 1.18 1.24 1.24 0 0 0
July 21, 2023 0.30 0.35 0.35 0 3 0 8.25 1.37 1.42 1.42 0 0 0
July 21, 2023 0.25 0.29 0.29 0 30 0 8.50 1.57 1.62 1.62 0 0 0
July 21, 2023 0.21 0.25 0.25 0 21 0 8.75 1.78 1.83 1.83 0 0 0
July 21, 2023 0.17 0.21 0.21 0 34 0 9.00 2.00 2.05 2.05 0 20 0
July 21, 2023 0.15 0.19 0.19 0 89 0 9.25 2.20 2.31 2.31 0 0 0
August 18, 2023 2.19 2.38 2.38 0 0 0 5.00 0.07 0.10 0.10 0 0 0
August 18, 2023 2.00 2.11 2.11 0 16 0 5.25 0.11 0.14 0.14 0 0 0
August 18, 2023 1.80 1.89 1.89 0 0 0 5.50 0.15 0.18 0.18 0 0 0
August 18, 2023 1.62 1.69 1.69 0 0 0 5.75 0.20 0.24 0.24 0 0 0
August 18, 2023 1.44 1.50 1.50 0 16 0 6.00 0.26 0.30 0.30 0 5 0
August 18, 2023 1.27 1.34 1.34 0 0 0 6.25 0.34 0.38 0.38 0 15 0
August 18, 2023 1.11 1.17 1.17 0 0 0 6.50 0.43 0.47 0.47 0 0 0
August 18, 2023 0.97 1.03 1.03 0 0 0 6.75 0.53 0.58 0.58 0 0 0
August 18, 2023 0.84 0.90 0.90 0 0 0 7.00 0.64 0.70 0.70 0 0 0
August 18, 2023 0.72 0.78 0.78 0 0 0 7.25 0.77 0.83 0.83 0 0 0
August 18, 2023 0.62 0.67 0.67 0 0 0 7.50 0.91 0.98 0.98 0 0 0
August 18, 2023 0.52 0.58 0.58 0 0 0 7.75 1.07 1.13 1.13 0 0 0
August 18, 2023 0.45 0.50 0.50 0 0 0 8.00 1.24 1.30 1.30 0 0 0
August 18, 2023 0.38 0.43 0.43 0 0 0 8.25 1.43 1.49 1.49 0 0 0
September 15, 2023 4.05 4.30 4.30 0 0 0 3.00 0 0.04 0.04 0 0 0
September 15, 2023 3.10 3.35 3.35 0 0 0 4.00 0.02 0.06 0.06 0 0 0
September 15, 2023 2.66 2.86 2.86 0 28 0 4.50 0.04 0.08 0.08 0 16 0
September 15, 2023 2.22 2.43 2.43 0 0 0 5.00 0.10 0.13 0.13 0 0 0
September 15, 2023 2.04 2.17 2.17 0 0 0 5.25 0.14 0.17 0.17 0 0 0
September 15, 2023 1.84 1.93 1.93 0 16 0 5.50 0.19 0.23 0.23 0 36 0
September 15, 2023 1.68 1.74 1.74 0 0 0 5.75 0.25 0.29 0.29 0 0 0
September 15, 2023 1.50 1.58 1.58 0 0 0 6.00 0.32 0.36 0.36 0 0 0
September 15, 2023 1.34 1.41 1.41 0 0 0 6.25 0.39 0.44 0.44 0 0 0
September 15, 2023 1.19 1.25 1.25 0 0 0 6.50 0.49 0.54 0.54 0 0 0
September 15, 2023 1.04 1.11 1.11 0 0 0 6.75 0.59 0.65 0.65 0 0 0
September 15, 2023 0.92 0.98 0.98 0 0 0 7.00 0.71 0.76 0.76 0 39 0
September 15, 2023 0.80 0.86 0.86 0 0 0 7.25 0.84 0.90 0.90 0 0 0
September 15, 2023 0.70 0.76 0.76 0 3 0 7.50 0.98 1.04 1.04 0 0 0
September 15, 2023 0.60 0.66 0.66 0 0 0 7.75 1.13 1.20 1.20 0 0 0
September 15, 2023 0.53 0.59 0.59 0 91 0 8.00 1.30 1.36 1.36 0 33 0
September 15, 2023 0.39 0.44 0.44 0 50 0 8.50 1.67 1.73 1.73 0 0 0
September 15, 2023 0.30 0.35 0.35 0 156 0 9.00 2.07 2.14 2.14 0 0 0
September 15, 2023 0.23 0.28 0.28 0 48 0 9.50 2.51 2.57 2.57 0 0 0
September 15, 2023 0.18 0.22 0.22 0 114 0 10.00 2.93 3.05 3.05 0 0 0
December 15, 2023 3.20 3.40 3.40 0 0 0 4.00 0.04 0.10 0.10 0 0 0
December 15, 2023 2.36 2.48 2.48 0 5 0 5.00 0.19 0.24 0.24 0 10 0
December 15, 2023 2.04 2.13 2.13 0 10 0 5.50 0.31 0.36 0.36 0 0 0
December 15, 2023 1.70 1.79 1.79 0 10 0 6.00 0.46 0.51 0.51 0 0 0
December 15, 2023 1.41 1.49 1.49 0.02 30 20 6.50 0.65 0.71 0.71 -0.01 20 20
December 15, 2023 1.15 1.23 1.23 0 10 0 7.00 0.88 0.95 0.95 0 50 0
December 15, 2023 0.94 1.02 1.02 0 0 0 7.50 1.15 1.23 1.23 0 0 0
December 15, 2023 0.75 0.83 0.83 0 0 0 8.00 1.46 1.55 1.55 0 0 0
December 15, 2023 0.60 0.68 0.68 0 0 0 8.50 1.81 1.90 1.90 0 12 0
December 15, 2023 0.48 0.56 0.56 0 78 0 9.00 2.20 2.28 2.28 0 0 0
December 15, 2023 0.39 0.47 0.47 0 190 0 9.50 2.60 2.69 2.69 0 0 0
December 15, 2023 0.32 0.39 0.39 0 103 0 10.00 3.00 3.15 3.15 0 0 0
January 19, 2024 5.00 5.30 5.30 0 50 0 2.00 0 0.04 0.04 0 0 0
January 19, 2024 4.05 4.40 4.40 0 9 0 3.00 0.01 0.06 0.06 0 0 0
January 19, 2024 3.15 3.50 3.50 0 0 0 4.00 0.06 0.10 0.10 0 10 0
January 19, 2024 2.41 2.54 2.54 0 36 0 5.00 0.22 0.26 0.26 0 2,600 0
January 19, 2024 1.77 1.86 1.86 0 26 0 6.00 0.50 0.56 0.56 0 8 0
January 19, 2024 1.23 1.31 1.31 0 77 0 7.00 0.92 1.01 1.01 0 11 0
January 19, 2024 0.83 0.94 0.94 0 196 0 8.00 1.50 1.61 1.61 0 100 0
January 19, 2024 0.55 0.65 0.65 0 159 0 9.00 2.23 2.34 2.34 0 104 0
January 19, 2024 0.36 0.46 0.46 0 144 0 10.00 3.05 3.20 3.20 0 8 0
January 19, 2024 0.26 0.34 0.34 0 25 0 11.00 3.90 4.10 4.10 0 8 0
January 19, 2024 0.19 0.26 0.26 0 16 0 12.00 4.85 5.05 5.05 0 0 0
January 19, 2024 0.14 0.22 0.22 0 2 0 13.00 5.75 6.05 6.05 0 10 0
January 19, 2024 0.11 0.18 0.18 0 0 0 14.00 6.75 7.05 7.05 0 0 0
January 19, 2024 0.08 0.15 0.15 0 80 0 15.00 7.75 8.05 8.05 0 0 0
March 15, 2024 3.20 3.55 3.55 0 0 0 4.00 0.09 0.13 0.13 0 0 0
March 15, 2024 2.48 2.61 2.61 0 0 0 5.00 0.27 0.32 0.32 0 0 0
March 15, 2024 2.17 2.28 2.28 0 0 0 5.50 0.40 0.46 0.46 0 0 0
March 15, 2024 1.85 1.97 1.97 0 0 0 6.00 0.56 0.64 0.64 0 0 0
March 15, 2024 1.58 1.68 1.68 0 0 0 6.50 0.76 0.86 0.86 0 0 0
March 15, 2024 1.33 1.43 1.43 0 0 0 7.00 1.00 1.11 1.11 0 0 0
March 15, 2024 1.12 1.25 1.25 0 0 0 7.50 1.27 1.40 1.40 0 0 0
March 15, 2024 0.93 1.05 1.05 0 0 0 8.00 1.57 1.71 1.71 0 0 0
March 15, 2024 0.65 0.79 0.79 0 0 0 9.00 2.29 2.43 2.43 0 0 0
January 17, 2025 5.05 5.45 5.45 0 0 0 2.00 0.01 0.11 0.11 0 0 0
January 17, 2025 4.20 4.60 4.60 0 0 0 3.00 0.04 0.14 0.14 0 0 0
January 17, 2025 3.40 3.80 3.80 0 0 0 4.00 0.16 0.32 0.32 0 0 0
January 17, 2025 2.76 3.00 3.00 0 1 0 5.00 0.42 0.50 0.50 0 438 0
January 17, 2025 2.17 2.45 2.45 0 5 0 6.00 0.76 0.95 0.95 0 35 0
January 17, 2025 1.73 2.01 2.01 0 20 0 7.00 1.23 1.29 1.29 0 448 0
January 17, 2025 1.34 1.64 1.64 0 8 0 8.00 1.80 2.12 2.12 0 0 0
January 17, 2025 1.03 1.35 1.35 0 1 0 9.00 2.50 2.78 2.78 0 70 0
January 17, 2025 0.87 1.11 1.11 0 16 0 10.00 3.25 3.60 3.60 0 38 0