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: October 21, 2025 at 5:12 p.m.   (Real-time)

  • Last price: 20.720
  • Net change: -1.170
  • Bid price: 20.680
  • Ask price: 20.860
  • 30-day historical volatility: 35.27%
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: 6,932
Volume: 271
Open interest: 6,953
Volume: 102
November 21, 2025 10.65 10.80 10.80 0 0 0 10.00 0 0.06 0.06 0 0 0
November 21, 2025 9.65 9.80 9.80 0 0 0 11.00 0 0.06 0.06 0 10 0
November 21, 2025 9.15 9.30 9.30 0 0 0 11.50 0 0.06 0.06 0 0 0
November 21, 2025 8.65 8.80 8.80 0 0 0 12.00 0 0.06 0.06 0 0 0
November 21, 2025 8.15 8.35 8.35 0 0 0 12.50 0 0.06 0.06 0 0 0
November 21, 2025 7.65 7.85 7.85 0 20 0 13.00 0 0.07 0.07 0 130 0
November 21, 2025 7.15 7.35 7.35 0 0 0 13.50 0 0.07 0.07 0 0 0
November 21, 2025 6.70 6.85 6.85 0 121 0 14.00 0 0.08 0.08 0 35 0
November 21, 2025 6.20 6.35 6.35 0 63 0 14.50 0 0.09 0.09 0 50 0
November 21, 2025 5.70 5.90 5.90 0 58 0 15.00 0.01 0.10 0.10 0 102 0
November 21, 2025 5.20 5.40 5.40 0 50 0 15.50 0.02 0.11 0.11 0 0 0
November 21, 2025 4.75 4.90 4.90 0 80 0 16.00 0.08 0.13 0.13 0 170 0
November 21, 2025 4.25 4.45 4.45 0 53 0 16.50 0.04 0.16 0.16 0 0 0
November 21, 2025 3.80 3.95 3.95 0 130 0 17.00 0.12 0.18 0.18 0 134 0
November 21, 2025 3.35 3.50 3.50 0 47 0 17.50 0.13 0.23 0.23 0 0 0
November 21, 2025 2.90 3.05 3.05 0 222 0 18.00 0.19 0.28 0.28 0 65 0
November 21, 2025 2.50 2.65 2.65 0 102 0 18.50 0.28 0.35 0.35 0 1 0
November 21, 2025 2.10 2.25 2.25 0 1 0 19.00 0.37 0.45 0.45 0 10 0
November 21, 2025 1.75 1.85 1.85 0 100 0 19.50 0.50 0.60 0.60 0 118 0
November 21, 2025 1.40 1.55 1.55 0 0 0 20.00 0.65 0.80 0.80 0 0 0
November 21, 2025 1.10 1.25 1.25 0 111 0 20.50 0.85 1.00 1.00 0 0 0
November 21, 2025 0.85 1.00 1.00 0 150 0 21.00 1.10 1.25 1.25 0.40 220 80
November 21, 2025 0.65 0.80 0.80 0 113 0 21.50 1.40 1.55 1.55 0 100 0
November 21, 2025 0.50 0.65 0.65 -0.50 30 5 22.00 1.75 1.90 1.90 0 10 0
November 21, 2025 0.40 0.48 0.48 0 21 0 22.50 2.15 2.25 2.25 0 0 0
November 21, 2025 0.30 0.38 0.38 0 71 0 23.00 2.50 2.65 2.65 0 0 0
November 21, 2025 0.23 0.30 0.30 0 0 0 23.50 2.95 3.05 3.05 0 0 0
November 21, 2025 0.18 0.24 0.24 0 15 0 24.00 3.40 3.50 3.50 0 0 0
November 21, 2025 0.13 0.20 0.20 0 0 0 24.50 3.80 4.00 4.00 0 0 0
November 21, 2025 0.10 0.18 0.18 0 0 0 25.00 4.30 4.45 4.45 0 0 0
November 21, 2025 0.05 0.17 0.17 0 0 0 25.50 4.75 4.95 4.95 0 0 0
November 21, 2025 0.03 0.15 0.15 0 20 0 26.00 5.25 5.45 5.45 0 0 0
December 19, 2025 13.65 13.80 13.80 0 4 0 7.00 0 0.05 0.05 0 0 0
December 19, 2025 12.65 12.80 12.80 0 10 0 8.00 0 0.06 0.06 0 0 0
December 19, 2025 12.15 12.30 12.30 0 20 0 8.50 0 0.06 0.06 0 0 0
December 19, 2025 11.65 11.80 11.80 0 65 0 9.00 0 0.06 0.06 0 82 0
December 19, 2025 11.15 11.30 11.30 0 0 0 9.50 0 0.06 0.06 0 64 0
December 19, 2025 10.65 10.80 10.80 0 5 0 10.00 0 0.06 0.06 0 131 0
December 19, 2025 9.65 9.85 9.85 0 31 0 11.00 0 0.08 0.08 0 275 0
December 19, 2025 8.70 8.85 8.85 0 218 0 12.00 0 0.08 0.08 0 393 0
December 19, 2025 8.20 8.35 8.35 0 0 0 12.50 0 0.09 0.09 0 194 0
December 19, 2025 7.70 7.85 7.85 0 127 0 13.00 0.02 0.10 0.10 0 203 0
December 19, 2025 7.20 7.40 7.40 0 62 0 13.50 0.02 0.11 0.11 0 42 0
December 19, 2025 6.75 6.90 6.90 0 80 0 14.00 0.03 0.13 0.13 0 194 0
December 19, 2025 6.25 6.40 6.40 0 31 0 14.50 0.04 0.14 0.14 0 30 0
December 19, 2025 5.75 5.95 5.95 0 97 0 15.00 0.07 0.18 0.18 0 39 0
December 19, 2025 5.30 5.45 5.45 0 60 0 15.50 0.09 0.20 0.20 0 10 0
December 19, 2025 4.85 5.00 5.00 0 317 0 16.00 0.15 0.23 0.23 0 69 0
December 19, 2025 4.40 4.55 4.55 0 41 0 16.50 0.18 0.27 0.27 0 0 0
December 19, 2025 3.95 4.10 4.10 0 140 0 17.00 0.25 0.32 0.32 0 22 0
December 19, 2025 3.50 3.70 3.70 0 0 0 17.50 0.32 0.39 0.39 0 0 0
December 19, 2025 3.10 3.25 3.25 0 200 0 18.00 0.41 0.48 0.48 0 638 0
December 19, 2025 2.75 2.85 2.85 0 200 0 18.50 0.50 0.60 0.60 0 100 0
December 19, 2025 2.35 2.50 2.50 0 24 0 19.00 0.65 0.75 0.75 0 120 0
December 19, 2025 2.05 2.15 2.15 0 12 0 19.50 0.80 0.90 0.90 0 400 0
December 19, 2025 1.75 1.85 1.85 0 70 0 20.00 1.00 1.10 1.10 0 810 0
December 19, 2025 1.45 1.60 1.60 0 100 0 20.50 1.20 1.35 1.35 0 0 0
December 19, 2025 1.25 1.35 1.35 0 10 0 21.00 1.50 1.60 1.60 0 55 0
December 19, 2025 1.05 1.15 1.15 -0.65 0 202 21.50 1.75 1.90 1.90 0 0 0
December 19, 2025 0.85 0.95 0.95 0 14 0 22.00 2.10 2.20 2.20 0 10 0
December 19, 2025 0.70 0.80 0.80 0 1 0 22.50 2.45 2.55 2.55 0 10 0
December 19, 2025 0.55 0.65 0.65 0 0 0 23.00 2.80 2.90 2.90 0 10 0
December 19, 2025 0.48 0.55 0.55 0 0 0 23.50 3.20 3.30 3.30 0 0 0
December 19, 2025 0.40 0.47 0.47 0 0 0 24.00 3.60 3.70 3.70 0 10 0
December 19, 2025 0.33 0.40 0.40 0 0 0 24.50 4.05 4.15 4.15 0 0 0
December 19, 2025 0.28 0.33 0.33 0 0 0 25.00 4.50 4.60 4.60 0 0 0
December 19, 2025 0.23 0.28 0.28 0 10 0 25.50 4.90 5.10 5.10 0 0 0
December 19, 2025 0.19 0.25 0.25 0 0 0 26.00 5.35 5.55 5.55 0 0 0
January 16, 2026 9.65 9.90 9.90 0 0 0 11.00 0 0.08 0.08 0 34 0
January 16, 2026 8.70 8.90 8.90 0 0 0 12.00 0.01 0.10 0.10 0 36 0
January 16, 2026 8.20 8.40 8.40 0 0 0 12.50 0.02 0.11 0.11 0 92 0
January 16, 2026 7.70 7.95 7.95 0 10 0 13.00 0.02 0.13 0.13 0 0 0
January 16, 2026 7.20 7.45 7.45 0 0 0 13.50 0.04 0.15 0.15 0 36 0
January 16, 2026 6.75 7.00 7.00 0 0 0 14.00 0.06 0.17 0.17 0 12 0
January 16, 2026 6.30 6.55 6.55 0 7 0 14.50 0.09 0.21 0.21 0 0 0
January 16, 2026 5.80 6.05 6.05 0 22 0 15.00 0.14 0.23 0.23 0 0 0
January 16, 2026 5.35 5.60 5.60 0 0 0 15.50 0.18 0.27 0.27 0 12 0
January 16, 2026 4.90 5.15 5.15 0 50 0 16.00 0.23 0.33 0.33 0 0 0
January 16, 2026 4.50 4.70 4.70 0 10 0 16.50 0.30 0.37 0.37 0 24 0
January 16, 2026 4.10 4.30 4.30 0 8 0 17.00 0.38 0.45 0.45 0 10 0
January 16, 2026 3.70 3.85 3.85 0 0 0 17.50 0.47 0.55 0.55 0 60 0
January 16, 2026 3.30 3.50 3.50 0 7 0 18.00 0.55 0.65 0.65 0 4 0
January 16, 2026 2.95 3.10 3.10 0 0 0 18.50 0.70 0.80 0.80 0 0 0
January 16, 2026 2.60 2.75 2.75 0 20 0 19.00 0.85 0.95 0.95 0 1 0
January 16, 2026 2.30 2.45 2.45 0 0 0 19.50 1.00 1.15 1.15 0 0 0
January 16, 2026 2.05 2.15 2.15 0 0 0 20.00 1.25 1.35 1.35 0 0 0
January 16, 2026 1.75 1.85 1.85 0 1 0 20.50 1.45 1.55 1.55 0 0 0
January 16, 2026 1.50 1.60 1.60 -0.75 62 2 21.00 1.70 1.85 1.85 0 162 0
January 16, 2026 1.30 1.40 1.40 0 5 0 21.50 2.00 2.10 2.10 0 10 0
January 16, 2026 1.10 1.20 1.20 0 21 0 22.00 2.30 2.45 2.45 0 10 0
January 16, 2026 0.95 1.05 1.05 0 3 0 22.50 2.65 2.75 2.75 0 0 0
January 16, 2026 0.80 0.90 0.90 0 2 0 23.00 3.00 3.15 3.15 0 25 0
January 16, 2026 0.70 0.80 0.80 0 20 0 23.50 3.40 3.50 3.50 0 0 0
January 16, 2026 0.60 0.70 0.70 0 0 0 24.00 3.80 3.90 3.90 0 0 0
January 16, 2026 0.50 0.60 0.60 0 0 0 24.50 4.20 4.35 4.35 0 0 0
January 16, 2026 0.45 0.50 0.50 0 20 0 25.00 4.60 4.75 4.75 0 0 0
January 16, 2026 0.39 0.44 0.44 0 0 0 25.50 5.05 5.25 5.25 0 0 0
January 16, 2026 0.34 0.39 0.39 0 12 0 26.00 5.50 5.70 5.70 0 0 0
February 20, 2026 7.75 8.05 8.05 0 0 0 13.00 0.07 0.16 0.16 0 36 0
February 20, 2026 7.30 7.60 7.60 0 0 0 13.50 0.11 0.25 0.25 0 0 0
February 20, 2026 6.85 7.15 7.15 0 0 0 14.00 0.16 0.27 0.27 0 0 0
February 20, 2026 6.40 6.70 6.70 0 10 0 14.50 0.20 0.32 0.32 0 0 0
February 20, 2026 5.95 6.25 6.25 0 22 0 15.00 0.25 0.38 0.38 0 0 0
February 20, 2026 5.50 5.80 5.80 0 10 0 15.50 0.31 0.44 0.44 0 0 0
February 20, 2026 5.10 5.35 5.35 0 20 0 16.00 0.40 0.49 0.49 0 0 0
February 20, 2026 4.70 4.95 4.95 0 22 0 16.50 0.48 0.60 0.60 0 0 0
February 20, 2026 4.35 4.50 4.50 0 25 0 17.00 0.55 0.70 0.70 0 63 0
February 20, 2026 3.95 4.15 4.15 0 210 0 17.50 0.65 0.80 0.80 0 1 0
February 20, 2026 3.60 3.80 3.80 0 12 0 18.00 0.80 0.95 0.95 0 0 0
February 20, 2026 3.25 3.40 3.40 0 22 0 18.50 0.95 1.10 1.10 0 20 0
February 20, 2026 2.95 3.10 3.10 0 10 0 19.00 1.10 1.30 1.30 0 0 0
February 20, 2026 2.65 2.80 2.80 0 30 0 19.50 1.30 1.45 1.45 0 0 0
February 20, 2026 2.35 2.50 2.50 0 0 0 20.00 1.50 1.70 1.70 0 20 0
February 20, 2026 2.10 2.25 2.25 0 60 0 20.50 1.75 1.95 1.95 0 0 0
February 20, 2026 1.85 2.00 2.00 0 0 0 21.00 2.05 2.20 2.20 0 34 0
February 20, 2026 1.65 1.80 1.80 0 0 0 21.50 2.30 2.50 2.50 0 0 0
February 20, 2026 1.45 1.60 1.60 0 1 0 22.00 2.60 2.80 2.80 0 0 0
February 20, 2026 1.30 1.45 1.45 0 0 0 22.50 2.95 3.10 3.10 0 0 0
February 20, 2026 1.15 1.30 1.30 0 0 0 23.00 3.30 3.45 3.45 0 0 0
February 20, 2026 1.00 1.15 1.15 0 0 0 23.50 3.65 3.80 3.80 0 0 0
February 20, 2026 0.90 1.05 1.05 0 0 0 24.00 4.05 4.20 4.20 0 0 0
February 20, 2026 0.75 0.95 0.95 0 0 0 24.50 4.40 4.60 4.60 0 0 0
February 20, 2026 0.70 0.85 0.85 0 0 0 25.00 4.85 5.00 5.00 0 0 0
February 20, 2026 0.60 0.75 0.75 0 0 0 25.50 5.25 5.45 5.45 0 0 0
February 20, 2026 0.55 0.70 0.70 0 0 0 26.00 5.65 5.85 5.85 0 0 0
March 20, 2026 13.60 13.90 13.90 0 0 0 7.00 0 0.06 0.06 0 0 0
March 20, 2026 12.65 12.90 12.90 0 1 0 8.00 0 0.08 0.08 0 1 0
March 20, 2026 12.15 12.40 12.40 0 0 0 8.50 0 0.08 0.08 0 0 0
March 20, 2026 11.70 11.95 11.95 0 45 0 9.00 0 0.09 0.09 0 34 0
March 20, 2026 11.20 11.45 11.45 0 0 0 9.50 0.01 0.10 0.10 0 10 0
March 20, 2026 10.70 10.95 10.95 0 12 0 10.00 0.01 0.12 0.12 0 40 0
March 20, 2026 9.75 10.05 10.05 0 19 0 11.00 0.03 0.16 0.16 -0.04 60 10
March 20, 2026 8.80 9.10 9.10 0 20 0 12.00 0.07 0.20 0.20 0 32 0
March 20, 2026 7.85 8.15 8.15 0 67 0 13.00 0.13 0.28 0.28 0 20 0
March 20, 2026 6.95 7.25 7.25 0 224 0 14.00 0.24 0.36 0.36 0 17 0
March 20, 2026 6.50 6.80 6.80 0 0 0 14.50 0.29 0.41 0.41 0 0 0
March 20, 2026 6.10 6.40 6.40 0 106 0 15.00 0.35 0.48 0.48 0 32 0
March 20, 2026 5.65 5.90 5.90 0 10 0 15.50 0.44 0.55 0.55 0 0 0
March 20, 2026 5.25 5.50 5.50 0 194 0 16.00 0.50 0.65 0.65 0 22 0
March 20, 2026 4.90 5.10 5.10 0 26 0 16.50 0.60 0.75 0.75 0 0 0
March 20, 2026 4.50 4.70 4.70 0 289 0 17.00 0.70 0.85 0.85 0 63 0
March 20, 2026 4.15 4.35 4.35 0 36 0 17.50 0.85 1.00 1.00 0 12 0
March 20, 2026 3.80 4.00 4.00 0 124 0 18.00 1.00 1.15 1.15 0.15 52 10
March 20, 2026 3.50 3.65 3.65 0 0 0 18.50 1.15 1.30 1.30 0 0 0
March 20, 2026 3.20 3.35 3.35 0 34 0 19.00 1.35 1.50 1.50 0 0 0
March 20, 2026 2.90 3.05 3.05 0 0 0 19.50 1.55 1.70 1.70 0 41 0
March 20, 2026 2.60 2.75 2.75 0 118 0 20.00 1.75 1.90 1.90 0 53 0
March 20, 2026 2.35 2.50 2.50 0 0 0 20.50 2.00 2.15 2.15 0 0 0
March 20, 2026 2.10 2.25 2.25 -0.75 0 2 21.00 2.25 2.40 2.40 0 0 0
March 20, 2026 1.90 2.05 2.05 0 0 0 21.50 2.55 2.70 2.70 0 10 0
March 20, 2026 1.70 1.85 1.85 0 82 0 22.00 2.85 3.00 3.00 0 10 0
March 20, 2026 1.55 1.70 1.70 0 78 0 22.50 3.15 3.35 3.35 0 0 0
March 20, 2026 1.35 1.55 1.55 0 250 0 23.00 3.50 3.65 3.65 0 0 0
March 20, 2026 1.25 1.40 1.40 0 0 0 23.50 3.85 4.00 4.00 0 0 0
March 20, 2026 1.10 1.25 1.25 0 0 0 24.00 4.25 4.40 4.40 0 0 0
March 20, 2026 1.00 1.15 1.15 0 0 0 24.50 4.60 4.80 4.80 0 0 0
March 20, 2026 0.90 1.05 1.05 0 0 0 25.00 5.00 5.20 5.20 0 0 0
March 20, 2026 0.80 0.95 0.95 0 0 0 25.50 5.40 5.60 5.60 0 0 0
March 20, 2026 0.70 0.85 0.85 0 0 0 26.00 5.80 6.00 6.00 0 0 0
April 17, 2026 3.35 3.50 3.50 0 0 0 19.00 1.50 1.65 1.65 0 0 0
April 17, 2026 3.10 3.25 3.25 0 0 0 19.50 1.70 1.85 1.85 0 0 0
April 17, 2026 2.80 2.95 2.95 0 0 0 20.00 1.95 2.10 2.10 0 0 0
April 17, 2026 2.55 2.70 2.70 0 0 0 20.50 2.20 2.35 2.35 0 0 0
April 17, 2026 2.35 2.45 2.45 0 0 0 21.00 2.45 2.60 2.60 0 0 0
April 17, 2026 2.10 2.25 2.25 0 0 0 21.50 2.75 2.90 2.90 0 0 0
April 17, 2026 1.90 2.05 2.05 0 0 0 22.00 3.05 3.20 3.20 0 0 0
April 17, 2026 1.70 1.90 1.90 0 0 0 22.50 3.35 3.50 3.50 0 0 0
April 17, 2026 1.55 1.70 1.70 0 0 0 23.00 3.70 3.85 3.85 0 0 0
April 17, 2026 1.40 1.55 1.55 0 0 0 23.50 4.00 4.15 4.15 0 0 0
April 17, 2026 1.30 1.45 1.45 0 0 0 24.00 4.40 4.55 4.55 0 0 0
June 19, 2026 10.75 11.10 11.10 0 0 0 10.00 0.07 0.22 0.22 0 32 0
June 19, 2026 8.90 9.25 9.25 0 10 0 12.00 0.20 0.38 0.38 0 109 0
June 19, 2026 8.05 8.40 8.40 0 3 0 13.00 0.32 0.48 0.48 0 10 0
June 19, 2026 7.20 7.55 7.55 0 74 0 14.00 0.45 0.65 0.65 0 0 0
June 19, 2026 6.40 6.70 6.70 0 1 0 15.00 0.65 0.80 0.80 0 39 0
June 19, 2026 5.70 5.90 5.90 0 4 0 16.00 0.85 1.00 1.00 0 1 0
June 19, 2026 4.95 5.20 5.20 0 60 0 17.00 1.10 1.30 1.30 0 24 0
June 19, 2026 4.30 4.55 4.55 0 14 0 18.00 1.50 1.60 1.60 0 70 0
June 19, 2026 3.70 3.95 3.95 0 1 0 19.00 1.90 2.00 2.00 0.30 44 2
June 19, 2026 3.25 3.40 3.40 0 286 0 20.00 2.35 2.50 2.50 0 168 0
June 19, 2026 2.80 2.90 2.95 0 56 0 21.00 2.85 3.00 3.00 0 0 0
June 19, 2026 2.30 2.50 2.50 0 40 0 22.00 3.40 3.60 3.60 0 31 0
June 19, 2026 1.95 2.15 2.15 0 0 0 23.00 4.00 4.25 4.25 0 0 0
June 19, 2026 1.80 2.00 2.00 0 0 0 23.50 4.40 4.55 4.55 0 0 0
June 19, 2026 1.65 1.85 1.85 0 25 0 24.00 4.75 4.90 4.90 0 0 0
June 19, 2026 1.50 1.75 1.75 0 0 0 24.50 5.10 5.25 5.25 0 0 0
June 19, 2026 1.45 1.60 1.60 0 0 0 25.00 5.50 5.65 5.65 0 0 0
June 19, 2026 1.35 1.50 1.50 0 0 0 25.50 5.85 6.05 6.05 0 0 0
June 19, 2026 1.25 1.35 1.35 0 20 0 26.00 6.25 6.40 6.40 0 0 0
September 18, 2026 9.05 9.50 9.50 0 10 0 12.00 0.35 0.55 0.55 0 12 0
September 18, 2026 7.45 7.80 7.80 0 0 0 14.00 0.65 0.85 0.85 0 16 0
September 18, 2026 6.70 7.05 7.05 0 0 0 15.00 0.85 1.05 1.05 0 0 0
September 18, 2026 6.00 6.30 6.30 0 120 0 16.00 1.10 1.30 1.30 0 100 0
September 18, 2026 5.30 5.60 5.60 0 0 0 17.00 1.40 1.65 1.65 0 0 0
September 18, 2026 4.75 4.95 4.95 0 0 0 18.00 1.85 2.00 2.00 0 0 0
September 18, 2026 4.20 4.40 4.40 0 1 0 19.00 2.25 2.40 2.40 0 0 0
September 18, 2026 3.70 3.90 3.90 0 11 0 20.00 2.65 2.90 2.90 0 0 0
September 18, 2026 3.20 3.40 3.45 0 62 0 21.00 3.25 3.40 3.40 0 0 0
September 18, 2026 2.80 3.00 3.00 0 4 0 22.00 3.75 4.00 4.00 0 0 0
September 18, 2026 2.45 2.65 2.65 0 0 0 23.00 4.45 4.65 4.65 0 0 0
September 18, 2026 2.30 2.50 2.50 0 0 0 23.50 4.70 4.95 4.95 0 0 0
September 18, 2026 2.15 2.35 2.35 0 1 0 24.00 5.05 5.30 5.30 0 0 0
September 18, 2026 2.00 2.20 2.20 0 0 0 24.50 5.40 5.65 5.65 0 0 0
September 18, 2026 1.85 2.10 2.10 -0.60 60 60 25.00 5.85 6.00 6.00 0 0 0
September 18, 2026 1.75 1.95 1.95 0 0 0 25.50 6.15 6.40 6.40 0 0 0
September 18, 2026 1.60 1.85 1.85 0 73 0 26.00 6.55 6.80 6.80 0 20 0