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.

LUG – Lundin Gold Inc.

Last update: August 8, 2022 at 12:21 p.m.   (Real-time)

  • Last price: 9.150
  • Net change: 0.330
  • Bid price: 9.140
  • Ask price: 9.160
  • 30-day historical volatility: 51.81%
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: 91
Volume: 0
Open interest: 203
Volume: 0
August 19, 2022 2.40 2.75 2.40 0 0 0 6.50 0 0.10 0.09 0 0 0
August 19, 2022 1.95 2.25 1.90 0 0 0 7.00 0 0.06 0.09 0 0 0
August 19, 2022 1.75 2.00 1.65 0 0 0 7.25 0 0.07 0.10 0 0 0
August 19, 2022 1.50 1.75 1.40 0 1 0 7.50 0 0.10 0.11 0 20 0
August 19, 2022 1.35 1.55 1.20 0 5 0 7.75 0 0.11 0.13 0 5 0
August 19, 2022 1.10 1.30 0.95 0 5 0 8.00 0.01 0.13 0.15 0 5 0
August 19, 2022 0.90 1.05 0.80 0 7 0 8.25 0.02 0.16 0.20 0 2 0
August 19, 2022 0.65 0.85 0.60 0 0 0 8.50 0.03 0.22 0.27 0 0 0
August 19, 2022 0.50 0.70 0.44 0 0 0 8.75 0.09 0.29 0.40 0 0 0
August 19, 2022 0.18 0.50 0.32 0 6 0 9.00 0.10 0.35 0.55 0 15 0
August 19, 2022 0.22 0.37 0.23 0 0 0 9.25 0.23 0.55 0.70 0 0 0
August 19, 2022 0.02 0.27 0.18 0 1 0 9.50 0.37 0.70 0.90 0 5 0
August 19, 2022 0.09 0.20 0.14 0 0 0 9.75 0.65 0.80 1.10 0 0 0
August 19, 2022 0.02 0.16 0.12 0 0 0 10.00 0.70 1.05 1.30 0 0 0
August 19, 2022 0.01 0.12 0.11 0 0 0 10.50 1.35 1.50 1.80 0 0 0
August 19, 2022 0 0.10 0.10 0 0 0 11.00 1.80 2.00 2.30 0 10 0
August 19, 2022 0 0.09 0.12 0 0 0 11.50 2.30 2.50 2.80 0 0 0
August 19, 2022 0 0.10 0.10 0 0 0 12.00 2.75 3.10 3.30 0 0 0
August 19, 2022 0 0.10 0.10 0 0 0 12.50 3.25 3.60 3.80 0 0 0
August 19, 2022 0 0.10 0.09 0 0 0 13.00 3.75 4.10 4.30 0 0 0
August 19, 2022 0 0.10 0.09 0 0 0 13.50 4.25 4.60 4.80 0 0 0
August 19, 2022 0 0.10 0.09 0 0 0 14.00 4.75 5.10 5.30 0 0 0
September 16, 2022 2.55 2.80 2.40 0 0 0 6.50 0 0.10 0.09 0 0 0
September 16, 2022 2.10 2.30 1.95 0 0 0 7.00 0.01 0.12 0.12 0 0 0
September 16, 2022 1.85 2.05 1.75 0 0 0 7.25 0.02 0.14 0.14 0 0 0
September 16, 2022 1.60 1.85 1.50 0 0 0 7.50 0.02 0.16 0.17 0 0 0
September 16, 2022 1.40 1.60 1.30 0 0 0 7.75 0.06 0.19 0.21 0 0 0
September 16, 2022 1.25 1.40 1.10 0 10 0 8.00 0.10 0.23 0.27 0 0 0
September 16, 2022 1.05 1.20 0.95 0 0 0 8.25 0.14 0.28 0.35 0 0 0
September 16, 2022 0.85 1.00 0.80 0 0 0 8.50 0.03 0.33 0.43 0 0 0
September 16, 2022 0.65 0.85 0.65 0 0 0 8.75 0.29 0.42 0.55 0 0 0
September 16, 2022 0.50 0.70 0.50 0 0 0 9.00 0.38 0.55 0.70 0 0 0
September 16, 2022 0.25 0.60 0.40 0 0 0 9.25 0.42 0.65 0.85 0 0 0
September 16, 2022 0.15 0.45 0.33 0 0 0 9.50 0.65 0.80 1.05 0 0 0
September 16, 2022 0.23 0.37 0.26 0 0 0 9.75 0.80 1.00 1.20 0 0 0
September 16, 2022 0.17 0.30 0.21 0 0 0 10.00 0.90 1.20 1.40 0 0 0
September 16, 2022 0.09 0.20 0.16 0 0 0 10.50 1.35 1.65 1.85 0 10 0
September 16, 2022 0.05 0.15 0.12 0 0 0 11.00 1.85 2.10 2.30 0 0 0
September 16, 2022 0.01 0.13 0.12 0 0 0 11.50 2.35 2.60 2.80 0 0 0
September 16, 2022 0.02 0.11 0.10 0 0 0 12.00 2.80 3.10 3.30 0 4 0
September 16, 2022 0.01 0.10 0.10 0 0 0 12.50 3.25 3.60 3.75 0 0 0
September 16, 2022 0 0.09 0.10 0 0 0 13.00 3.80 4.05 4.25 0 0 0
September 16, 2022 0 0.09 0.10 0 0 0 13.50 4.25 4.55 4.75 0 0 0
September 16, 2022 0 0.10 0.10 0 0 0 14.00 4.75 5.05 5.25 0 7 0
September 16, 2022 0 0.09 0.09 0 10 0 16.00 6.75 7.05 7.25 0 0 0
October 21, 2022 2.55 2.85 2.45 0 0 0 6.50 0.01 0.13 0.13 0 0 0
October 21, 2022 2.05 2.35 2.00 0 20 0 7.00 0.03 0.17 0.18 0 0 0
October 21, 2022 1.90 2.15 1.80 0 0 0 7.25 0.06 0.20 0.21 0 0 0
October 21, 2022 1.75 1.90 1.60 0 0 0 7.50 0.09 0.23 0.25 0 0 0
October 21, 2022 1.55 1.70 1.40 0 0 0 7.75 0.13 0.28 0.31 0 0 0
October 21, 2022 1.35 1.50 1.25 0 0 0 8.00 0.18 0.34 0.38 0 0 0
October 21, 2022 1.15 1.35 1.10 0 0 0 8.25 0.23 0.42 0.47 0 0 0
October 21, 2022 0.85 1.15 0.95 0 0 0 8.50 0.31 0.47 0.60 0 0 0
October 21, 2022 0.75 1.00 0.80 0 0 0 8.75 0.39 0.55 0.70 0 0 0
October 21, 2022 0.65 0.85 0.70 0 0 0 9.00 0.45 0.70 0.85 0 0 0
October 21, 2022 0.45 0.75 0.55 0 0 0 9.25 0.60 0.80 1.00 0 0 0
October 21, 2022 0.35 0.65 0.47 0 0 0 9.50 0.70 0.95 1.15 0 0 0
October 21, 2022 0.32 0.55 0.39 0 0 0 9.75 0.85 1.10 1.30 0 0 0
October 21, 2022 0.26 0.44 0.33 0 0 0 10.00 1.05 1.30 1.50 0 0 0
October 21, 2022 0.16 0.32 0.25 0 0 0 10.50 1.45 1.75 1.90 0 0 0
October 21, 2022 0.11 0.24 0.19 0 0 0 11.00 1.85 2.15 2.35 0 0 0
October 21, 2022 0.04 0.19 0.16 0 0 0 11.50 2.35 2.65 2.80 0 0 0
October 21, 2022 0.04 0.16 0.14 0 0 0 12.00 2.80 3.10 3.30 0 0 0
October 21, 2022 0.03 0.14 0.12 0 0 0 12.50 3.30 3.60 3.80 0 0 0
October 21, 2022 0.01 0.13 0.11 0 0 0 13.00 3.75 4.10 4.30 0 0 0
October 21, 2022 0.02 0.12 0.10 0 0 0 13.50 4.30 4.60 4.80 0 0 0
October 21, 2022 0.01 0.11 0.10 0 0 0 14.00 4.75 5.10 5.25 0 0 0
November 18, 2022 2.60 2.90 2.55 0 0 0 6.50 0.02 0.18 0.19 0 0 0
November 18, 2022 2.10 2.40 2.10 0 0 0 7.00 0.05 0.23 0.24 0 0 0
November 18, 2022 1.90 2.20 1.90 0 0 0 7.25 0.08 0.26 0.28 0 0 0
November 18, 2022 1.70 2.00 1.70 0 0 0 7.50 0.12 0.31 0.34 0 0 0
November 18, 2022 1.60 1.80 1.50 0 0 0 7.75 0.18 0.36 0.40 0 0 0
November 18, 2022 1.40 1.60 1.35 0 0 0 8.00 0.22 0.43 0.47 0 0 0
November 18, 2022 1.10 1.45 1.20 0 0 0 8.25 0.27 0.50 0.60 0 0 0
November 18, 2022 0.95 1.30 1.05 0 0 0 8.50 0.36 0.55 0.70 0 0 0
November 18, 2022 0.85 1.15 0.90 0 0 0 8.75 0.45 0.65 0.80 0 0 0
November 18, 2022 0.70 1.00 0.80 0 0 0 9.00 0.55 0.80 0.95 0 0 0
November 18, 2022 0.60 0.85 0.70 0 0 0 9.25 0.70 0.90 1.10 0 0 0
November 18, 2022 0.46 0.75 0.60 0 0 0 9.50 0.80 1.05 1.25 0 0 0
November 18, 2022 0.38 0.65 0.50 0 0 0 9.75 0.95 1.20 1.40 0 0 0
November 18, 2022 0.31 0.55 0.44 0 0 0 10.00 1.15 1.35 1.60 0 0 0
November 18, 2022 0.20 0.43 0.34 0 0 0 10.50 1.50 1.80 2.00 0 0 0
November 18, 2022 0.11 0.32 0.27 0 0 0 11.00 1.90 2.25 2.40 0 0 0
November 18, 2022 0.07 0.26 0.23 0 0 0 11.50 2.35 2.70 2.85 0 0 0
November 18, 2022 0.06 0.22 0.20 0 0 0 12.00 2.80 3.15 3.35 0 0 0
November 18, 2022 0.05 0.19 0.18 0 0 0 12.50 3.30 3.65 3.80 0 0 0
November 18, 2022 0.04 0.17 0.16 0 0 0 13.00 3.75 4.15 4.30 0 0 0
December 16, 2022 2.55 2.95 2.60 0 0 0 6.50 0.02 0.21 0.22 0 0 0
December 16, 2022 2.20 2.50 2.15 0 0 0 7.00 0.07 0.27 0.28 0 0 0
December 16, 2022 2.00 2.25 1.95 0 0 0 7.25 0.11 0.31 0.33 0 0 0
December 16, 2022 1.80 2.05 1.75 0 0 0 7.50 0.13 0.35 0.39 0 0 0
December 16, 2022 1.60 1.90 1.60 0 0 0 7.75 0.19 0.41 0.45 0 0 0
December 16, 2022 1.35 1.70 1.45 0 0 0 8.00 0.24 0.48 0.55 0 0 0
December 16, 2022 1.25 1.50 1.30 0 0 0 8.25 0.29 0.55 0.65 0 0 0
December 16, 2022 1.00 1.35 1.15 0 0 0 8.50 0.39 0.65 0.75 0 0 0
December 16, 2022 0.85 1.20 1.00 0 0 0 8.75 0.48 0.75 0.85 0 0 0
December 16, 2022 0.75 1.10 0.90 0 0 0 9.00 0.60 0.85 1.00 0 0 0
December 16, 2022 0.60 0.95 0.75 0 0 0 9.25 0.70 1.00 1.15 0 0 0
December 16, 2022 0.50 0.80 0.70 0 12 0 9.50 0.85 1.10 1.30 0 10 0
December 16, 2022 0.41 0.75 0.60 0 0 0 9.75 1.00 1.35 1.45 0 0 0
December 16, 2022 0.35 0.65 0.55 0 11 0 10.00 1.15 1.45 1.65 0 0 0
December 16, 2022 0.23 0.49 0.40 0 0 0 10.50 1.50 1.80 2.05 0 0 0
December 16, 2022 0.14 0.38 0.32 0 0 0 11.00 1.90 2.20 2.45 0 0 0
December 16, 2022 0.08 0.32 0.27 0 0 0 11.50 2.35 2.70 2.90 0 0 0
December 16, 2022 0.06 0.26 0.23 0 0 0 12.00 2.80 3.20 3.35 0 0 0
December 16, 2022 0.05 0.23 0.20 0 0 0 12.50 3.30 3.65 3.85 0 0 0
December 16, 2022 0.02 0.20 0.19 0 0 0 13.00 3.75 4.15 4.35 0 0 0
December 16, 2022 0.03 0.18 0.17 0 0 0 14.00 4.75 5.15 5.35 0 0 0
December 16, 2022 0.01 0.15 0.14 0 0 0 16.00 6.75 7.15 7.30 0 0 0
January 20, 2023 2.60 2.95 2.65 0 0 0 6.50 0.02 0.23 0.24 0 0 0
January 20, 2023 2.15 2.55 2.20 0 0 0 7.00 0.07 0.29 0.31 0 0 0
January 20, 2023 2.05 2.35 2.05 0 0 0 7.25 0.11 0.33 0.36 0 0 0
January 20, 2023 1.85 2.15 1.85 0 0 0 7.50 0.16 0.37 0.43 0 0 0
January 20, 2023 1.65 1.95 1.70 0 0 0 7.75 0.21 0.47 0.55 0 0 0
January 20, 2023 1.50 1.75 1.50 0 0 0 8.00 0.28 0.49 0.60 0 0 0
January 20, 2023 1.30 1.60 1.35 0 0 0 8.25 0.33 0.60 0.70 0 0 0
January 20, 2023 1.15 1.45 1.20 0 0 0 8.50 0.42 0.70 0.80 0 0 0
January 20, 2023 0.95 1.30 1.10 0 0 0 8.75 0.55 0.80 0.95 0 0 0
January 20, 2023 0.85 1.15 0.95 0 0 0 9.00 0.65 0.90 1.10 0 0 0
January 20, 2023 0.70 1.05 0.85 0 0 0 9.25 0.75 1.05 1.20 0 0 0
January 20, 2023 0.60 0.90 0.75 0 0 0 9.50 0.90 1.15 1.40 0 0 0
January 20, 2023 0.39 0.70 0.60 0 0 0 10.00 1.20 1.50 1.70 0 0 0
March 17, 2023 3.05 3.45 3.15 0 0 0 6.00 0.02 0.22 0.23 0 0 0
March 17, 2023 2.20 2.60 2.30 0 0 0 7.00 0.09 0.35 0.37 0 0 0
March 17, 2023 1.90 2.25 1.95 0 0 0 7.50 0.19 0.44 0.55 0 0 0
March 17, 2023 1.55 1.90 1.65 0 0 0 8.00 0.31 0.60 0.70 0 0 0
March 17, 2023 1.20 1.55 1.35 0 0 0 8.50 0.46 0.80 0.90 0 0 0
March 17, 2023 0.95 1.30 1.10 0 0 0 9.00 0.70 1.00 1.15 0 110 0
March 17, 2023 0.70 1.05 0.90 0 0 0 9.50 0.95 1.30 1.45 0 0 0
March 17, 2023 0.47 0.85 0.70 0 3 0 10.00 1.25 1.60 1.80 0 0 0
March 17, 2023 0.23 0.60 0.48 0 0 0 11.00 2.00 2.35 2.55 0 0 0
March 17, 2023 0.09 0.39 0.32 0 0 0 12.00 2.85 3.25 3.40 0 0 0
March 17, 2023 0.02 0.28 0.25 0 0 0 13.00 3.75 4.15 4.35 0 0 0
March 17, 2023 0.02 0.23 0.22 0 0 0 14.00 4.70 5.15 5.35 0 0 0
March 17, 2023 0.02 0.18 0.18 0 0 0 16.00 6.70 7.15 7.35 0 0 0
June 16, 2023 3.30 3.70 3.35 0 0 0 6.00 0.04 0.37 0.39 0 0 0
June 16, 2023 2.25 2.85 2.55 0 0 0 7.00 0.13 0.55 0.60 0 0 0
June 16, 2023 1.90 2.50 2.20 0 0 0 7.50 0.26 0.70 0.75 0 0 0
June 16, 2023 1.60 2.40 1.90 0 0 0 8.00 0.41 7.60 0.90 0 0 0
June 16, 2023 1.30 2.20 1.65 0 0 0 8.50 0.55 1.00 1.15 0 0 0
June 16, 2023 1.05 1.60 1.40 0 0 0 9.00 0.80 1.30 1.40 0 0 0
June 16, 2023 0.80 1.35 1.20 0 0 0 9.50 1.05 1.60 1.70 0 0 0
June 16, 2023 0.65 1.15 1.00 0 0 0 10.00 1.35 1.90 2.00 0 0 0
June 16, 2023 0.38 0.85 0.75 0 0 0 11.00 2.05 2.55 2.80 0 0 0
June 16, 2023 0.21 0.65 0.60 0 0 0 12.00 2.85 3.35 3.60 0 0 0
June 16, 2023 0.08 0.55 0.45 0 0 0 13.00 3.75 4.35 4.55 0 0 0
June 16, 2023 0.07 0.42 0.38 0 0 0 14.00 4.75 5.30 5.50 0 0 0