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.

LUN – Lundin Mining Corporation

Last update: September 7, 2025 at 7:04 a.m.   (Real-time)

  • Last price: 16.560
  • Net change: 0.450
  • Bid price: 16.440
  • Ask price: 16.750
  • 30-day historical volatility: 40.89%
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: 7,616
Volume: 349
Open interest: 5,081
Volume: 204
September 19, 2025 8.45 8.65 8.65 0 0 0 8.00 0 0.07 0.07 0 0 0
September 19, 2025 7.95 8.15 8.15 0 0 0 8.50 0 0.07 0.07 0 0 0
September 19, 2025 7.70 7.90 7.90 0 0 0 8.75 0 0.07 0.07 0 0 0
September 19, 2025 7.45 7.65 7.65 0 0 0 9.00 0 0.07 0.07 0 26 0
September 19, 2025 7.20 7.40 7.40 0 0 0 9.25 0 0.07 0.07 0 0 0
September 19, 2025 6.95 7.15 7.15 0 0 0 9.50 0 0.06 0.06 0 10 0
September 19, 2025 6.70 6.90 6.90 0 0 0 9.75 0 0.07 0.07 0 0 0
September 19, 2025 6.45 6.65 6.65 0 50 0 10.00 0 0.07 0.07 0 119 0
September 19, 2025 5.95 6.15 6.15 0 0 0 10.50 0 0.07 0.07 0 10 0
September 19, 2025 5.45 5.65 5.65 0 0 0 11.00 0 0.07 0.07 0 26 0
September 19, 2025 4.95 5.15 5.15 0 0 0 11.50 0 0.06 0.06 0 10 0
September 19, 2025 4.45 4.65 4.65 0 47 0 12.00 0 0.06 0.06 0 47 0
September 19, 2025 3.95 4.15 4.15 0 37 0 12.50 0 0.06 0.06 0 22 0
September 19, 2025 3.45 3.70 3.70 0 1 0 13.00 0 0.06 0.06 0 72 0
September 19, 2025 2.95 3.20 3.20 0 42 0 13.50 0 0.07 0.07 0 150 0
September 19, 2025 2.50 2.70 2.70 0 388 0 14.00 0 0.06 0.06 0 76 0
September 19, 2025 2.00 2.20 2.20 0 591 0 14.50 0 0.08 0.08 0 35 0
September 19, 2025 1.50 1.75 1.75 0 363 0 15.00 0.06 0.11 0.11 0 294 0
September 19, 2025 1.05 1.25 1.25 0.45 502 8 15.50 0.05 0.18 0.18 0 25 0
September 19, 2025 0.70 0.85 0.85 0 649 0 16.00 0.16 0.25 0.25 0 182 0
September 19, 2025 0.40 0.50 0.50 0 69 0 16.50 0.33 0.44 0.44 0 0 0
September 19, 2025 0.19 0.28 0.28 0 210 0 17.00 0.60 0.75 0.75 0 26 0
September 19, 2025 0.06 0.15 0.15 0 0 0 17.50 1.00 1.15 1.15 0 0 0
September 19, 2025 0.02 0.09 0.09 0 65 0 18.00 1.40 1.60 1.60 0 93 0
September 19, 2025 0 0.07 0.07 0 0 0 18.50 1.85 2.05 2.05 0 0 0
October 17, 2025 7.50 7.70 7.70 0 0 0 9.00 0 0.08 0.08 0 0 0
October 17, 2025 7.00 7.20 7.20 0 0 0 9.50 0 0.08 0.08 0 0 0
October 17, 2025 6.75 6.95 6.95 0 0 0 9.75 0 0.08 0.08 0 0 0
October 17, 2025 6.50 6.70 6.70 0 0 0 10.00 0 0.08 0.08 0 0 0
October 17, 2025 6.00 6.20 6.20 0 0 0 10.50 0 0.08 0.08 0 11 0
October 17, 2025 5.50 5.70 5.70 0 0 0 11.00 0 0.07 0.07 0 0 0
October 17, 2025 5.00 5.20 5.20 0 0 0 11.50 0 0.07 0.07 0 7 0
October 17, 2025 4.50 4.70 4.70 0 12 0 12.00 0 0.08 0.08 0 7 0
October 17, 2025 4.00 4.25 4.25 0 0 0 12.50 0 0.10 0.10 0 1 0
October 17, 2025 3.55 3.75 3.75 0 44 0 13.00 0.02 0.11 0.11 0 11 0
October 17, 2025 3.05 3.30 3.30 0 10 0 13.50 0.01 0.14 0.14 0 70 0
October 17, 2025 2.60 2.80 2.80 0 23 0 14.00 0.12 0.18 0.18 -0.05 299 190
October 17, 2025 2.15 2.35 2.35 0 0 0 14.50 0.10 0.23 0.23 0 34 0
October 17, 2025 1.75 1.95 1.95 0.50 141 30 15.00 0.17 0.30 0.30 0 88 0
October 17, 2025 1.35 1.50 1.50 0 172 0 15.50 0.27 0.39 0.39 0 80 0
October 17, 2025 1.00 1.15 1.10 0 169 0 16.00 0.42 0.55 0.55 0 140 0
October 17, 2025 0.75 0.85 0.85 0.30 48 8 16.50 0.65 0.75 0.75 -0.30 10 2
October 17, 2025 0.50 0.60 0.60 0.23 362 30 17.00 0.90 1.00 1.00 -0.35 32 12
October 17, 2025 0.33 0.44 0.44 0.16 122 94 17.50 1.20 1.35 1.35 0 0 0
October 17, 2025 0.21 0.29 0.29 0 70 0 18.00 1.60 1.75 1.75 0 0 0
October 17, 2025 0.11 0.22 0.22 0 0 0 18.50 2.00 2.15 2.15 0 0 0
November 21, 2025 6.50 6.75 6.75 0 0 0 10.00 0 0.12 0.12 0 0 0
November 21, 2025 5.50 5.80 5.80 0 0 0 11.00 0.02 0.14 0.14 0 10 0
November 21, 2025 5.05 5.30 5.30 0 0 0 11.50 0.02 0.16 0.16 0 0 0
November 21, 2025 4.55 4.85 4.85 0 0 0 12.00 0.02 0.18 0.18 0 0 0
November 21, 2025 4.10 4.35 4.35 0 0 0 12.50 0.02 0.21 0.21 0 0 0
November 21, 2025 3.60 3.90 3.90 0 0 0 13.00 0.07 0.23 0.23 0 130 0
November 21, 2025 3.20 3.45 3.45 0 0 0 13.50 0.12 0.28 0.28 0 0 0
November 21, 2025 2.75 3.00 3.00 0 159 0 14.00 0.19 0.33 0.33 0 35 0
November 21, 2025 2.35 2.55 2.55 0 57 0 14.50 0.26 0.41 0.41 0 50 0
November 21, 2025 2.00 2.15 2.15 0 68 0 15.00 0.37 0.55 0.55 0 100 0
November 21, 2025 1.65 1.80 1.80 0 50 0 15.50 0.55 0.65 0.65 0 0 0
November 21, 2025 1.35 1.45 1.45 0 80 0 16.00 0.70 0.80 0.80 0 60 0
November 21, 2025 1.05 1.15 1.15 0 53 0 16.50 0.90 1.05 1.05 0 0 0
November 21, 2025 0.80 0.95 0.95 0.10 150 149 17.00 1.20 1.30 1.30 0 10 0
November 21, 2025 0.60 0.75 0.75 0.05 38 9 17.50 1.50 1.60 1.60 0 0 0
November 21, 2025 0.45 0.60 0.60 0.11 160 3 18.00 1.80 1.95 1.95 0 0 0
November 21, 2025 0.33 0.47 0.47 0 0 0 18.50 2.20 2.35 2.35 0 0 0
December 19, 2025 9.45 9.75 9.75 0 4 0 7.00 0 0.10 0.10 0 0 0
December 19, 2025 8.50 8.75 8.75 0 10 0 8.00 0 0.11 0.11 0 0 0
December 19, 2025 8.00 8.25 8.25 0 20 0 8.50 0 0.12 0.12 0 0 0
December 19, 2025 7.50 7.75 7.75 0 65 0 9.00 0 0.13 0.13 0 82 0
December 19, 2025 7.00 7.30 7.30 0 0 0 9.50 0 0.14 0.14 0 64 0
December 19, 2025 6.50 6.80 6.80 0 5 0 10.00 0.01 0.15 0.15 0 131 0
December 19, 2025 5.55 5.85 5.85 0 33 0 11.00 0.08 0.17 0.17 0 275 0
December 19, 2025 4.60 4.90 4.90 0 218 0 12.00 0.05 0.24 0.24 0 393 0
December 19, 2025 4.15 4.45 4.45 0 0 0 12.50 0.10 0.27 0.27 0 194 0
December 19, 2025 3.70 4.00 4.00 0 131 0 13.00 0.15 0.33 0.33 0 203 0
December 19, 2025 3.30 3.55 3.55 0 62 0 13.50 0.23 0.37 0.37 0 42 0
December 19, 2025 2.85 3.10 3.10 0 91 0 14.00 0.30 0.45 0.45 0 204 0
December 19, 2025 2.50 2.70 2.70 0 31 0 14.50 0.40 0.55 0.55 0 40 0
December 19, 2025 2.15 2.35 2.35 0 97 0 15.00 0.55 0.65 0.65 0 39 0
December 19, 2025 1.85 1.95 1.95 0 60 0 15.50 0.70 0.85 0.85 0 10 0
December 19, 2025 1.50 1.65 1.65 0 322 0 16.00 0.90 1.00 1.00 0 67 0
December 19, 2025 1.25 1.40 1.40 0 21 0 16.50 1.10 1.25 1.25 0 0 0
December 19, 2025 1.00 1.15 1.15 0 140 0 17.00 1.35 1.50 1.50 0 10 0
December 19, 2025 0.80 0.95 0.95 0 0 0 17.50 1.65 1.80 1.80 0 0 0
December 19, 2025 0.65 0.75 0.75 0 190 0 18.00 2.00 2.15 2.15 0 220 0
December 19, 2025 0.50 0.65 0.65 0 0 0 18.50 2.35 2.50 2.50 0 0 0
January 16, 2026 5.55 5.90 5.90 0 0 0 11.00 0.03 0.22 0.22 0 34 0
January 16, 2026 4.65 5.00 5.00 0 0 0 12.00 0.11 0.28 0.28 0 36 0
January 16, 2026 4.20 4.50 4.50 0 0 0 12.50 0.15 0.33 0.33 0 92 0
January 16, 2026 3.80 4.10 4.10 0 10 0 13.00 0.22 0.40 0.40 0 0 0
January 16, 2026 3.40 3.70 3.70 0 0 0 13.50 0.30 0.46 0.46 0 12 0
January 16, 2026 3.00 3.25 3.25 0 0 0 14.00 0.40 0.60 0.60 0 0 0
January 16, 2026 2.65 2.85 2.85 0 7 0 14.50 0.50 0.70 0.70 0 0 0
January 16, 2026 2.30 2.50 2.50 0.15 17 5 15.00 0.70 0.80 0.80 0 0 0
January 16, 2026 2.00 2.15 2.15 0 0 0 15.50 0.85 0.95 0.95 0 0 0
January 16, 2026 1.70 1.85 1.85 0.30 0 1 16.00 1.05 1.15 1.15 0 0 0
January 16, 2026 1.45 1.55 1.55 0 10 0 16.50 1.25 1.40 1.40 0 0 0
January 16, 2026 1.20 1.35 1.35 0 0 0 17.00 1.55 1.65 1.65 0 10 0
January 16, 2026 1.00 1.15 1.15 0 0 0 17.50 1.80 1.95 1.95 0 0 0
January 16, 2026 0.80 0.95 0.95 0 0 0 18.00 2.15 2.30 2.30 0 0 0
January 16, 2026 0.70 0.80 0.80 0 0 0 18.50 2.50 2.65 2.65 0 0 0
February 20, 2026 3.90 4.25 4.25 0 0 0 13.00 0.34 0.55 0.55 0 0 0
February 20, 2026 3.50 3.85 3.85 0 0 0 13.50 0.43 0.65 0.65 0 0 0
February 20, 2026 3.20 3.45 3.45 0 0 0 14.00 0.50 0.75 0.75 0 0 0
February 20, 2026 2.85 3.05 3.05 0 10 0 14.50 0.65 0.90 0.90 0 0 0
February 20, 2026 2.50 2.70 2.70 0 22 0 15.00 0.80 1.05 1.05 0 0 0
February 20, 2026 2.20 2.40 2.40 0 10 0 15.50 1.00 1.20 1.20 0 0 0
February 20, 2026 1.90 2.10 2.10 0 0 0 16.00 1.20 1.40 1.40 0 0 0
February 20, 2026 1.65 1.85 1.85 0 0 0 16.50 1.45 1.65 1.65 0 0 0
February 20, 2026 1.40 1.65 1.65 0.05 0 2 17.00 1.70 1.90 1.90 0 0 0
February 20, 2026 1.20 1.40 1.40 0 0 0 17.50 2.00 2.20 2.20 0 0 0
February 20, 2026 1.00 1.25 1.25 0 0 0 18.00 2.30 2.50 2.50 0 0 0
February 20, 2026 0.85 1.10 1.10 0 0 0 18.50 2.65 2.85 2.85 0 0 0
March 20, 2026 9.50 9.85 9.85 0 0 0 7.00 0 0.15 0.15 0 0 0
March 20, 2026 8.50 8.85 8.85 0 3 0 8.00 0.01 0.18 0.18 0 1 0
March 20, 2026 8.05 8.40 8.40 0 0 0 8.50 0.01 0.20 0.20 0 0 0
March 20, 2026 7.55 7.90 7.90 0 45 0 9.00 0.01 0.22 0.22 0 34 0
March 20, 2026 7.10 7.45 7.45 0 0 0 9.50 0.02 0.25 0.25 0 10 0
March 20, 2026 6.60 7.00 7.00 0 12 0 10.00 0.05 0.28 0.28 0 40 0
March 20, 2026 5.70 6.10 6.10 0 19 0 11.00 0.14 0.35 0.35 0 50 0
March 20, 2026 4.85 5.20 5.20 0 33 0 12.00 0.25 0.45 0.45 0 32 0
March 20, 2026 4.00 4.40 4.40 0 67 0 13.00 0.43 0.65 0.65 0 20 0
March 20, 2026 3.35 3.60 3.60 0 224 0 14.00 0.65 0.85 0.85 0 17 0
March 20, 2026 2.65 2.90 2.90 0 96 0 15.00 0.95 1.15 1.15 0 32 0
March 20, 2026 2.10 2.30 2.30 0 39 0 16.00 1.35 1.55 1.55 0 10 0
March 20, 2026 1.60 1.80 1.80 0 250 0 17.00 1.85 2.05 2.10 0 0 0
March 20, 2026 1.20 1.40 1.40 0.15 106 10 18.00 2.45 2.70 2.70 0 32 0
March 20, 2026 0.65 0.90 0.90 0 32 0 20.00 3.90 4.15 4.15 0 0 0
June 19, 2026 6.70 7.15 7.15 0 0 0 10.00 0.14 0.42 0.42 0 32 0
June 19, 2026 5.05 5.45 5.45 0 10 0 12.00 0.45 0.70 0.70 0 109 0
June 19, 2026 4.35 4.65 4.65 0 3 0 13.00 0.65 0.90 0.90 0 10 0
June 19, 2026 3.65 3.95 3.95 0 3 0 14.00 0.90 1.20 1.20 0 0 0
June 19, 2026 3.05 3.25 3.25 0 1 0 15.00 1.30 1.50 1.50 0 0 0
June 19, 2026 2.45 2.70 2.70 0 0 0 16.00 1.70 1.90 1.90 0 0 0
June 19, 2026 2.00 2.20 2.20 0 50 0 17.00 2.25 2.45 2.45 0 24 0
June 19, 2026 1.60 1.80 1.80 0 13 0 18.00 2.80 3.05 3.05 0 0 0
June 19, 2026 1.00 1.25 1.25 0 22 0 20.00 4.20 4.45 4.45 0 62 0