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.

IVN – Ivanhoe Mines Ltd.

Last update: August 8, 2022 at 12:07 p.m.   (Real-time)

  • Last price: 8.600
  • Net change: 0.540
  • Bid price: 8.590
  • Ask price: 8.600
  • 30-day historical volatility: 69.50%
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: 9,556
Volume: 19
Open interest: 2,590
Volume: 51
August 19, 2022 2.85 3.25 2.65 0 0 0 5.50 0 0.06 0.14 0 0 0
August 19, 2022 2.60 3.00 2.40 0 0 0 5.75 0 0.06 0.13 0 0 0
August 19, 2022 2.35 2.75 2.15 0 0 0 6.00 0 0.06 0.05 0 6 0
August 19, 2022 2.15 2.50 1.95 0 1 0 6.25 0 0.15 0.05 0 0 0
August 19, 2022 1.90 2.25 1.70 0 50 0 6.50 0 0.14 0.05 0 6 0
August 19, 2022 1.65 2.00 1.45 0 20 0 6.75 0 0.05 0.06 0 0 0
August 19, 2022 1.45 1.75 1.20 0 45 0 7.00 0 0.06 0.08 0 6 0
August 19, 2022 1.20 1.45 0.95 0 51 0 7.25 0 0.07 0.10 0 0 0
August 19, 2022 0.95 1.30 0.75 0 28 0 7.50 0.01 0.08 0.14 0 14 0
August 19, 2022 0.75 1.05 1.05 0.50 107 5 7.75 0.02 0.10 0.19 0 0 0
August 19, 2022 0.60 0.85 0.38 0 10 0 8.00 0.02 0.14 0.30 0 30 0
August 19, 2022 0.37 0.65 0.25 0 175 0 8.25 0.07 0.21 0.43 0 0 0
August 19, 2022 0.27 0.42 0.17 0 0 0 8.50 0.13 0.29 0.65 0 0 0
August 19, 2022 0.11 0.27 0.11 0 4 0 8.75 0.26 0.60 0.85 0 0 0
August 19, 2022 0.02 0.18 0.08 0 2 0 9.00 0.36 0.75 1.05 0 0 0
August 19, 2022 0.02 0.12 0.08 0 7 0 9.25 0.55 0.80 1.30 0 0 0
August 19, 2022 0.01 0.09 0.06 0 24 0 9.50 0.75 1.10 1.55 0 0 0
August 19, 2022 0.01 0.07 0.07 0 0 0 9.75 0.95 1.35 1.80 0 0 0
August 19, 2022 0.01 0.06 0.14 0 29 0 10.00 1.25 1.50 2.05 0 0 0
August 19, 2022 0 0.05 0.14 0 47 0 10.50 1.75 2.05 2.55 0 0 0
August 19, 2022 0 0.05 0.14 0 102 0 11.00 2.20 2.55 3.05 0 0 0
August 19, 2022 0 0.14 0.13 0 14 0 11.50 2.75 3.15 3.55 0 0 0
August 19, 2022 0 0.06 0.14 0 30 0 12.00 3.25 3.65 4.05 0 0 0
August 19, 2022 0 0.06 0.14 0 0 0 12.50 3.75 4.15 4.55 0 0 0
August 19, 2022 0 0.05 0.14 0 0 0 13.00 4.25 4.65 5.05 0 3 0
August 19, 2022 0 0.05 0.14 0 0 0 13.50 4.75 5.15 5.55 0 0 0
August 19, 2022 0 0.05 0.14 0 0 0 14.00 5.25 5.65 6.05 0 0 0
August 19, 2022 0 0.05 0.14 0 7 0 15.00 6.25 6.65 7.05 0 0 0
September 16, 2022 2.85 3.30 2.70 0 0 0 5.50 0 0.06 0.07 0 0 0
September 16, 2022 2.65 3.05 2.45 0 0 0 5.75 0.01 0.07 0.09 0 0 0
September 16, 2022 2.40 2.80 2.25 0 95 0 6.00 0.01 0.08 0.09 0 54 0
September 16, 2022 2.15 2.55 2.00 0 0 0 6.25 0.01 0.09 0.12 0 0 0
September 16, 2022 2.05 2.30 1.75 0 0 0 6.50 0.02 0.10 0.13 0 20 0
September 16, 2022 1.80 2.10 1.55 0 0 0 6.75 0.02 0.13 0.17 0 0 0
September 16, 2022 1.60 1.85 1.35 0 165 0 7.00 0.02 0.15 0.21 0 33 0
September 16, 2022 1.35 1.65 1.15 0 0 0 7.25 0.06 0.20 0.26 0 0 0
September 16, 2022 1.20 1.45 0.95 0 12 0 7.50 0.08 0.21 0.23 -0.10 58 5
September 16, 2022 1.00 1.25 0.80 0 4 0 7.75 0.14 0.28 0.42 0 0 0
September 16, 2022 0.75 1.05 0.65 0 60 0 8.00 0.16 0.49 0.55 0 40 0
September 16, 2022 0.60 0.85 0.55 0 0 0 8.25 0.28 0.44 0.65 0 0 0
September 16, 2022 0.55 0.75 0.41 0 0 0 8.50 0.36 0.55 0.80 0 0 0
September 16, 2022 0.38 0.55 0.33 0 0 0 8.75 0.50 0.70 1.00 0 0 0
September 16, 2022 0.28 0.46 0.26 0 291 0 9.00 0.65 0.85 1.20 0 0 0
September 16, 2022 0.18 0.34 0.21 0 0 0 9.25 0.75 1.05 1.40 0 0 0
September 16, 2022 0.11 0.28 0.17 0 3 0 9.50 0.95 1.25 1.60 0 1,042 0
September 16, 2022 0.12 0.22 0.15 0 0 0 9.75 1.15 1.50 1.85 0 0 0
September 16, 2022 0.06 0.20 0.13 0 38 0 10.00 1.35 1.75 2.05 0 25 0
September 16, 2022 0.02 0.14 0.10 0 97 0 10.50 1.85 2.20 2.55 0 0 0
September 16, 2022 0.02 0.10 0.09 0 48 0 11.00 2.30 2.70 3.05 0 15 0
September 16, 2022 0.02 0.14 0.13 0 11 0 11.50 2.80 3.20 3.55 0 0 0
September 16, 2022 0.01 0.12 0.08 0 2 0 12.00 3.25 3.70 4.00 0 0 0
September 16, 2022 0.01 0.09 0.12 0 0 0 12.50 3.75 4.15 4.50 0 0 0
September 16, 2022 0.01 0.07 0.12 0 3,161 0 13.00 4.25 4.65 5.00 0 10 0
September 16, 2022 0.01 0.07 0.11 0 0 0 13.50 4.75 5.15 5.50 0 0 0
September 16, 2022 0 0.08 0.11 0 0 0 14.00 5.25 5.65 6.00 0 0 0
September 16, 2022 0 0.07 0.10 0 0 0 15.00 6.25 6.65 7.00 0 0 0
September 16, 2022 0 0.07 0.10 0 15 0 16.00 7.25 7.65 8.00 0 0 0
October 21, 2022 2.95 3.35 2.80 0 0 0 5.50 0.02 0.10 0.12 0 7 0
October 21, 2022 2.75 3.10 2.55 0 0 0 5.75 0.02 0.11 0.14 0 0 0
October 21, 2022 2.50 2.90 2.35 0 2 0 6.00 0.02 0.14 0.17 0 7 0
October 21, 2022 2.30 2.65 2.10 0 0 0 6.25 0.02 0.15 0.20 0 0 0
October 21, 2022 2.15 2.40 1.90 0 0 0 6.50 0.05 0.18 0.24 0 0 0
October 21, 2022 1.90 2.20 1.70 0 0 0 6.75 0.08 0.23 0.29 0 15 0
October 21, 2022 1.70 1.95 1.50 0 0 0 7.00 0.11 0.27 0.35 0 0 0
October 21, 2022 1.50 1.75 1.35 0 0 0 7.25 0.19 0.33 0.42 0 0 0
October 21, 2022 1.30 1.60 1.15 0 20 0 7.50 0.21 0.38 0.55 0 10 0
October 21, 2022 1.10 1.40 1.00 0 0 0 7.75 0.25 0.45 0.65 0 0 0
October 21, 2022 0.95 1.25 0.90 0 31 0 8.00 0.34 0.55 0.70 0 50 0
October 21, 2022 0.90 1.05 0.75 0 0 0 8.25 0.42 0.70 0.90 0 0 0
October 21, 2022 0.65 0.90 0.65 0 42 0 8.50 0.55 0.75 1.00 0 35 0
October 21, 2022 0.55 0.80 0.55 0 20 0 8.75 0.65 0.90 1.15 0 0 0
October 21, 2022 0.50 0.70 0.46 0 22 0 9.00 0.85 1.00 1.35 0 0 0
October 21, 2022 0.40 0.65 0.39 -0.01 0 14 9.25 0.95 1.15 1.55 0 10 0
October 21, 2022 0.26 0.48 0.33 0 0 0 9.50 1.15 1.50 1.75 0 0 0
October 21, 2022 0.21 0.41 0.29 0 0 0 9.75 1.25 1.65 1.95 0 25 0
October 21, 2022 0.17 0.38 0.25 0 6 0 10.00 1.45 1.85 2.15 0 0 0
October 21, 2022 0.13 0.24 0.20 0 0 0 10.50 1.85 2.25 2.60 0 0 0
October 21, 2022 0.04 0.18 0.16 0 15 0 11.00 2.25 2.75 3.10 0 0 0
October 21, 2022 0.05 0.16 0.14 0 0 0 11.50 2.85 3.20 3.55 0 0 0
October 21, 2022 0.03 0.13 0.12 0 0 0 12.00 3.35 3.70 4.05 0 0 0
October 21, 2022 0 0.12 0.10 0 0 0 12.50 3.80 4.20 4.55 0 0 0
October 21, 2022 0 0.11 0.10 0 10 0 13.00 4.30 4.65 5.05 0 0 0
October 21, 2022 0 0.11 0.09 0 0 0 13.50 4.80 5.20 5.55 0 0 0
October 21, 2022 0 0.10 0.08 0 0 0 14.00 5.25 5.65 6.05 0 0 0
November 18, 2022 2.95 3.40 2.85 0 0 0 5.50 0.02 0.15 0.18 0 0 0
November 18, 2022 2.80 3.20 2.65 0 0 0 5.75 0.02 0.17 0.21 0 0 0
November 18, 2022 2.60 2.95 2.45 0 0 0 6.00 0.08 0.21 0.25 0 0 0
November 18, 2022 2.35 2.75 2.25 0 0 0 6.25 0.11 0.25 0.30 0 0 0
November 18, 2022 2.15 2.55 2.05 0 0 0 6.50 0.11 0.28 0.35 0 0 0
November 18, 2022 2.05 2.35 1.85 0 0 0 6.75 0.16 0.33 0.41 0 0 0
November 18, 2022 1.85 2.15 1.65 0 5 0 7.00 0.24 0.40 0.48 0 0 0
November 18, 2022 1.60 1.95 1.50 0 0 0 7.25 0.30 0.47 0.60 0 15 0
November 18, 2022 1.45 1.75 1.35 0 0 0 7.50 0.33 0.55 0.70 0 0 0
November 18, 2022 1.30 1.60 1.20 0 0 0 7.75 0.39 0.65 0.80 0 0 0
November 18, 2022 1.10 1.45 1.05 0 0 0 8.00 0.50 0.75 0.90 0 0 0
November 18, 2022 0.95 1.25 0.95 0 5 0 8.25 0.60 0.80 1.00 0 0 0
November 18, 2022 0.85 1.10 0.85 0 6 0 8.50 0.70 0.95 1.15 0 0 0
November 18, 2022 0.80 1.00 0.75 0 15 0 8.75 0.85 1.05 1.30 0 0 0
November 18, 2022 0.60 0.85 0.65 0 0 0 9.00 1.00 1.30 1.50 0 0 0
November 18, 2022 0.50 0.75 0.60 0 0 0 9.25 1.15 1.45 1.65 0 0 0
November 18, 2022 0.46 0.65 0.49 0 0 0 9.50 1.30 1.55 1.90 0 14 0
November 18, 2022 0.38 0.60 0.44 0 0 0 9.75 1.50 1.75 2.10 0 0 0
November 18, 2022 0.33 0.55 0.39 0 0 0 10.00 1.70 2.00 2.30 0 0 0
November 18, 2022 0.23 0.39 0.30 0 10 0 10.50 2.10 2.40 2.65 0 0 0
November 18, 2022 0.18 0.31 0.25 0 0 0 11.00 2.50 2.80 3.10 0 0 0
November 18, 2022 0.10 0.25 0.22 0 5 0 11.50 2.90 3.25 3.65 0 0 0
November 18, 2022 0.10 0.22 0.19 0 0 0 12.00 3.35 3.75 4.15 0 0 0
November 18, 2022 0.02 0.16 0.15 0 0 0 13.00 4.30 4.75 5.10 0 0 0
December 16, 2022 3.05 3.50 2.95 0 0 0 5.50 0.02 0.20 0.23 0 0 0
December 16, 2022 2.85 3.25 2.75 0 0 0 5.75 0.04 0.23 0.28 0 0 0
December 16, 2022 2.65 3.05 2.55 0 0 0 6.00 0.08 0.26 0.33 0 70 0
December 16, 2022 2.45 2.85 2.35 0 0 0 6.25 0.12 0.31 0.38 0 0 0
December 16, 2022 2.25 2.65 2.15 0 0 0 6.50 0.17 0.37 0.44 0 100 0
December 16, 2022 2.15 2.40 1.95 0 0 0 6.75 0.35 0.41 0.37 -0.18 125 46
December 16, 2022 1.95 2.25 1.80 0 15 0 7.00 0.31 0.50 0.60 0 255 0
December 16, 2022 1.80 2.05 1.65 0 0 0 7.25 0.34 0.55 0.70 0 0 0
December 16, 2022 1.60 1.90 1.50 0 0 0 7.50 0.41 0.70 0.80 0 0 0
December 16, 2022 1.45 1.75 1.35 0 1 0 7.75 0.50 0.75 0.90 0 1 0
December 16, 2022 1.30 1.60 1.20 0 293 0 8.00 0.60 0.85 1.00 0 40 0
December 16, 2022 1.20 1.45 1.05 0 0 0 8.25 0.70 0.95 1.15 0 0 0
December 16, 2022 1.00 1.25 0.95 0 20 0 8.50 0.85 1.15 1.30 0 10 0
December 16, 2022 0.95 1.20 0.85 0 10 0 8.75 0.95 1.20 1.45 0 0 0
December 16, 2022 0.75 1.00 0.80 0 83 0 9.00 1.10 1.35 1.60 0 15 0
December 16, 2022 0.65 0.90 0.75 0 0 0 9.25 1.25 1.55 1.75 0 0 0
December 16, 2022 0.60 0.80 0.65 0 7 0 9.50 1.40 1.65 2.00 0 20 0
December 16, 2022 0.50 0.75 0.55 0 0 0 9.75 1.60 1.75 2.20 0 0 0
December 16, 2022 0.43 0.65 0.55 0 50 0 10.00 1.75 2.05 2.40 0 15 0
December 16, 2022 0.24 0.44 0.37 0 50 0 11.00 2.55 2.90 3.20 0 16 0
December 16, 2022 0.13 0.45 0.29 0 583 0 12.00 3.40 3.80 4.20 0 26 0
December 16, 2022 0.08 0.24 0.24 0 0 0 13.00 4.35 4.75 5.15 0 7 0
December 16, 2022 0.05 0.22 0.21 0 463 0 14.00 5.30 5.75 6.15 0 10 0
December 16, 2022 0.04 0.27 0.19 0 0 0 15.00 6.25 6.75 7.10 0 10 0
December 16, 2022 0.07 0.26 0.18 0 1,565 0 16.00 7.25 7.75 8.10 0 0 0
January 20, 2023 3.10 3.55 3.05 0 0 0 5.50 0.10 0.24 0.29 0 0 0
January 20, 2023 2.90 3.35 2.85 0 7 0 5.75 0.07 0.28 0.33 0 0 0
January 20, 2023 2.70 3.15 2.65 0 0 0 6.00 0.12 0.34 0.39 0 0 0
January 20, 2023 2.55 2.95 2.45 0 0 0 6.25 0.16 0.37 0.46 0 0 0
January 20, 2023 2.30 2.75 2.25 0 0 0 6.50 0.19 0.44 0.55 0 0 0
January 20, 2023 2.20 2.55 2.05 0 0 0 6.75 0.26 0.50 0.65 0 0 0
January 20, 2023 2.05 2.35 1.95 0 0 0 7.00 0.32 0.60 0.70 0 0 0
January 20, 2023 1.85 2.15 1.75 0 0 0 7.25 0.41 0.65 0.80 0 0 0
January 20, 2023 1.65 2.00 1.60 0 0 0 7.50 0.50 0.80 0.90 0 0 0
January 20, 2023 1.50 1.85 1.45 0 0 0 7.75 0.60 0.85 1.00 0 0 0
January 20, 2023 1.35 1.70 1.35 0 10 0 8.00 0.70 1.00 1.15 0 0 0
January 20, 2023 1.25 1.55 1.20 0 0 0 8.25 0.80 1.05 1.25 0 0 0
January 20, 2023 1.10 1.45 1.10 0 0 0 8.50 0.95 1.20 1.40 0 0 0
January 20, 2023 1.05 1.35 1.00 0 0 0 8.75 1.05 1.25 1.55 0 0 0
January 20, 2023 0.95 1.25 0.90 0 0 0 9.00 1.20 1.40 1.70 0 0 0
March 17, 2023 3.65 4.15 3.55 0 0 0 5.00 0.04 0.26 0.29 0 20 0
March 17, 2023 3.25 3.70 3.15 0 0 0 5.50 0.11 0.34 0.41 0 0 0
March 17, 2023 2.85 3.30 2.80 0 10 0 6.00 0.21 0.46 0.55 0 0 0
March 17, 2023 2.50 2.95 2.45 0 0 0 6.50 0.31 0.60 0.65 0 0 0
March 17, 2023 2.15 2.55 2.15 0 14 0 7.00 0.46 0.75 0.85 0 200 0
March 17, 2023 1.90 2.25 1.85 0 0 0 7.50 0.70 0.95 1.05 0 0 0
March 17, 2023 1.60 1.95 1.60 0 115 0 8.00 0.85 1.25 1.30 0 8 0
March 17, 2023 1.35 1.70 1.35 0 2 0 8.50 1.10 1.35 1.60 0 0 0
March 17, 2023 1.15 1.50 1.15 0 0 0 9.00 1.40 1.65 1.90 0 0 0
March 17, 2023 1.00 1.25 1.00 0 0 0 9.50 1.65 2.05 2.20 0 25 0
March 17, 2023 0.75 1.10 0.85 0 58 0 10.00 2.00 2.25 2.55 0 16 0
March 17, 2023 0.55 0.80 0.65 0 19 0 11.00 2.75 3.00 3.40 0 0 0
March 17, 2023 0.36 0.65 0.49 0 840 0 12.00 3.55 3.85 4.25 0 0 0
March 17, 2023 0.20 0.44 0.39 0 25 0 13.00 4.40 4.90 5.15 0 0 0
March 17, 2023 0.13 0.36 0.31 0 35 0 14.00 5.35 5.75 6.10 0 0 0
March 17, 2023 0.03 0.25 0.24 0 50 0 16.00 7.25 7.75 8.15 0 0 0
June 16, 2023 3.70 4.35 3.85 0 0 0 5.00 0.15 0.46 0.55 0 50 0
June 16, 2023 3.35 4.00 3.45 0 0 0 5.50 0.25 0.60 0.65 0 0 0
June 16, 2023 3.05 3.60 3.10 0 80 0 6.00 0.40 0.80 0.85 0 0 0
June 16, 2023 2.70 3.25 2.80 0 4 0 6.50 0.55 0.95 1.00 0 1 0
June 16, 2023 2.35 2.95 2.50 0 10 0 7.00 0.70 1.05 1.20 0 0 0
June 16, 2023 2.15 2.70 2.20 0 0 0 7.50 0.90 1.25 1.45 0 0 0
June 16, 2023 1.85 2.30 2.00 0 20 0 8.00 1.10 1.60 1.65 0 0 0
June 16, 2023 1.65 2.10 1.80 0 0 0 8.50 1.35 1.75 1.95 0 0 0
June 16, 2023 1.50 1.90 1.60 0 0 0 9.00 1.65 2.10 2.25 0 0 0
June 16, 2023 1.25 1.70 1.40 0 0 0 9.50 1.95 2.40 2.60 0 0 0
June 16, 2023 1.10 1.50 1.25 0 125 0 10.00 2.25 2.65 3.00 0 0 0
June 16, 2023 0.85 1.15 1.00 0 11 0 11.00 2.95 3.50 3.80 0 0 0
June 16, 2023 0.65 0.95 0.85 0 12 0 12.00 3.70 4.25 4.60 0 0 0