Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.

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: May 20, 2022 at 4:20 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 10.750
  • Ask price: 10.900
  • 30-day historical volatility: 48.68%
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: 15,060
Volume: 0
Open interest: 6,117
Volume: 0
May 20, 2022 0 0 2.87 0 0 0 8.00 0 0 0.05 0 0 0
May 20, 2022 0 0 2.62 0 0 0 8.25 0 0 0.05 0 0 0
May 20, 2022 0 0 2.37 0 0 0 8.50 0 0 0.05 0 0 0
May 20, 2022 0 0 2.12 0 0 0 8.75 0 0 0.05 0 16 0
May 20, 2022 0 0 1.89 0 35 0 9.00 0 0 0.05 0 51 0
May 20, 2022 0 0 1.64 0 0 0 9.25 0 0 0.05 0 6 0
May 20, 2022 0 0 1.39 0 0 0 9.50 0 0 0.06 0 2 0
May 20, 2022 0 0 1.19 0 0 0 9.75 0 0 0.07 0 16 0
May 20, 2022 0 0 0.97 0 54 0 10.00 0 0 0.09 0 489 0
May 20, 2022 0 0 0.52 0 290 0 10.50 0 0 0.13 0 11 0
May 20, 2022 0 0 0.14 0 55 0 11.00 0 0 0.36 0 148 0
May 20, 2022 0 0 0.05 0 31 0 11.50 0 0 0.89 0 53 0
May 20, 2022 0 0 0.07 0 83 0 12.00 0 0 1.37 0 174 0
May 20, 2022 0 0 0.07 0 117 0 12.50 0 0 1.89 0 18 0
May 20, 2022 0 0 0.06 0 114 0 13.00 0 0 2.39 0 3 0
May 20, 2022 0 0 0.05 0 22 0 13.50 0 0 2.89 0 52 0
May 20, 2022 0 0 0.06 0 645 0 14.00 0 0 3.35 0 30 0
May 20, 2022 0 0 0.05 0 6,467 0 14.50 0 0 3.85 0 6 0
May 20, 2022 0 0 0.05 0 15 0 15.00 0 0 4.35 0 24 0
May 20, 2022 0 0 0.05 0 0 0 15.50 0 0 4.85 0 0 0
May 20, 2022 0 0 0.04 0 4,015 0 16.00 0 0 5.35 0 0 0
June 17, 2022 0 0 3.90 0 0 0 7.00 0 0 0.06 0 65 0
June 17, 2022 0 0 3.40 0 0 0 7.50 0 0 0.08 0 10 0
June 17, 2022 0 0 2.89 0 21 0 8.00 0 0 0.09 0 101 0
June 17, 2022 0 0 2.65 0 0 0 8.25 0 0 0.10 0 0 0
June 17, 2022 0 0 2.40 0 0 0 8.50 0 0 0.11 0 17 0
June 17, 2022 0 0 2.16 0 0 0 8.75 0 0 0.10 0 0 0
June 17, 2022 0 0 1.93 0 14 0 9.00 0 0 0.13 0 66 0
June 17, 2022 0 0 1.70 0 0 0 9.25 0 0 0.16 0 0 0
June 17, 2022 0 0 1.48 0 45 0 9.50 0 0 0.19 0 103 0
June 17, 2022 0 0 1.27 0 0 0 9.75 0 0 0.25 0 0 0
June 17, 2022 0 0 1.08 0 30 0 10.00 0 0.26 0.26 0 494 0
June 17, 2022 0 0 0.68 0 20 0 10.50 0 0 0.49 0 12 0
June 17, 2022 0 0 0.44 0 98 0 11.00 0 0 0.76 0 45 0
June 17, 2022 0 0 0.28 0 54 0 11.50 0 0 1.16 0 22 0
June 17, 2022 0 0 0.18 0 15 0 12.00 0 0 1.56 0 107 0
June 17, 2022 0.04 0 0.12 0 54 0 12.50 0 0 2.01 0 29 0
June 17, 2022 0.02 0 0.10 0 239 0 13.00 0 0 2.47 0 34 0
June 17, 2022 0 0 0.09 0 0 0 13.50 0 0 2.96 0 0 0
June 17, 2022 0 0 0.08 0 79 0 14.00 0 0 3.45 0 34 0
June 17, 2022 0 0 0.06 0 50 0 14.50 0 0 3.95 0 22 0
June 17, 2022 0 0 0.06 0 115 0 15.00 0 0 4.45 0 41 0
June 17, 2022 0 0 0.07 0 15 0 15.50 0 0 4.95 0 20 0
June 17, 2022 0 0 0.06 0 215 0 16.00 0 0 5.45 0 20 0
July 15, 2022 0 0 2.46 0 0 0 8.50 0 0 0.18 0 0 0
July 15, 2022 0 0 2.00 0 4 0 9.00 0 0 0.25 0 44 0
July 15, 2022 0 0 1.81 0 0 0 9.25 0 0 0.30 0 0 0
July 15, 2022 0 0 1.62 0 14 0 9.50 0 0 0.36 0 0 0
July 15, 2022 0 0 1.44 0 0 0 9.75 0 0 0.43 0 2,500 0
July 15, 2022 0 0 1.22 0 5 0 10.00 0 0 0.50 0 0 0
July 15, 2022 0 0 0.93 0 15 0 10.50 0 0 0.71 0 3 0
July 15, 2022 0 0 0.69 0 22 0 11.00 0 0 0.97 0 1 0
July 15, 2022 0 0 0.50 0 34 0 11.50 0 0 1.29 0 0 0
July 15, 2022 0 0 0.37 0 25 0 12.00 0 0 1.73 0 0 0
July 15, 2022 0 0 0.27 0 52 0 12.50 0 0 2.11 0 1 0
July 15, 2022 0 0 0.20 0 12 0 13.00 0 0 2.57 0 13 0
July 15, 2022 0 0 0.16 0 4 0 13.50 0 0 3.05 0 1 0
July 15, 2022 0 0 0.13 0 55 0 14.00 0 0 3.50 0 15 0
July 15, 2022 0 0 0.11 0 22 0 14.50 0 0 4.00 0 0 0
July 15, 2022 0 0 0.10 0 0 0 15.00 0 0 4.50 0 12 0
July 15, 2022 0 0 0.08 0 0 0 15.50 0 0 4.95 0 0 0
July 15, 2022 0 0 0.07 0 10 0 16.00 0 0 5.45 0 0 0
August 19, 2022 0 0 2.55 0 0 0 8.50 0 0 0.27 0 0 0
August 19, 2022 0 0 2.14 0 0 0 9.00 0 0 0.38 0 0 0
August 19, 2022 0 0 1.95 0 0 0 9.25 0 0 0.44 0 0 0
August 19, 2022 0 0 1.78 0 0 0 9.50 0 0 0.51 0 0 0
August 19, 2022 0 0 1.58 0 0 0 9.75 0 0 0.59 0 0 0
August 19, 2022 0 0 1.43 0 26 0 10.00 0 0 0.69 0 0 0
August 19, 2022 0 0 1.13 0 0 0 10.50 0 0 0.90 0 1 0
August 19, 2022 0 0 0.90 0 1 0 11.00 0 0 1.16 0 272 0
August 19, 2022 0 0 0.70 0 51 0 11.50 0 0 1.47 0 0 0
August 19, 2022 0 0 0.55 0 0 0 12.00 0 0 1.88 0 13 0
August 19, 2022 0 0 0.43 0 17 0 12.50 0 0 2.27 0 0 0
August 19, 2022 0 0 0.34 0 10 0 13.00 0 0 2.69 0 0 0
August 19, 2022 0 0 0.28 0 10 0 13.50 0 0 3.15 0 0 0
August 19, 2022 0 0 0.23 0 20 0 14.00 0 0 3.60 0 0 0
August 19, 2022 0 0 0.19 0 0 0 14.50 0 0 4.05 0 0 0
August 19, 2022 0 0 0.16 0 0 0 15.00 0 0 4.55 0 0 0
August 19, 2022 0 0 0.14 0 0 0 15.50 0 0 5.00 0 0 0
August 19, 2022 0 0 0.13 0 0 0 16.00 0 0 5.50 0 0 0
September 16, 2022 0 0 4.00 0 30 0 7.00 0 0 0.18 0 10 0
September 16, 2022 0 0 3.55 0 48 0 7.50 0 0 0.21 0 7 0
September 16, 2022 0 0 3.10 0 32 0 8.00 0 0 0.29 0 0 0
September 16, 2022 0 0 2.65 0 26 0 8.50 0 0 0.36 0 0 0
September 16, 2022 0 0 2.26 0 16 0 9.00 0 0 0.48 0 20 0
September 16, 2022 0 0 2.07 0 0 0 9.25 0 0 0.55 0 0 0
September 16, 2022 0 0 1.90 0 50 0 9.50 0 0 0.63 0 0 0
September 16, 2022 0 0 1.71 0 0 0 9.75 0 0 0.72 0 0 0
September 16, 2022 0 0 1.56 0 168 0 10.00 0 1.50 0.83 0 114 0
September 16, 2022 0 0 1.28 0 0 0 10.50 0 0 1.04 0 10 0
September 16, 2022 0 0 1.05 0 154 0 11.00 0 0 1.31 0 61 0
September 16, 2022 0 0 0.86 0 0 0 11.50 0 0 1.61 0 31 0
September 16, 2022 0 0 0.69 0 63 0 12.00 0 0 1.95 0 10 0
September 16, 2022 0 0 0.57 0 115 0 12.50 0 0 2.42 0 0 0
September 16, 2022 0 0 0.46 0 91 0 13.00 0 0 2.85 0 51 0
September 16, 2022 0 0 0.38 0 0 0 13.50 0 0 3.30 0 0 0
September 16, 2022 0 0 0.31 0 26 0 14.00 0 0 3.80 0 86 0
September 16, 2022 0 0 0.26 0 0 0 14.50 0 0 4.25 0 0 0
September 16, 2022 0 0 0.22 0 6 0 15.00 0 0 4.70 0 0 0
September 16, 2022 0 0 0.19 0 0 0 15.50 0 0 5.15 0 0 0
September 16, 2022 0 0 0.17 0 60 0 16.00 0 0 5.65 0 48 0
October 21, 2022 0 0 2.70 0 0 0 8.50 0 0 0.48 0 0 0
October 21, 2022 0 0 2.35 0 0 0 9.00 0 0 0.62 0 0 0
October 21, 2022 0 0 2.17 0 0 0 9.25 0 0 0.71 0 0 0
October 21, 2022 0 0 2.02 0 0 0 9.50 0 0 0.80 0 0 0
October 21, 2022 0 0 1.84 0 0 0 9.75 0 0 0.89 0 0 0
October 21, 2022 0 0 1.72 0 15 0 10.00 0 0 1.00 0 0 0
October 21, 2022 0 0 1.43 0 0 0 10.50 0 0 1.23 0 0 0
October 21, 2022 0 0 1.19 0 10 0 11.00 0 0 1.50 0 14 0
October 21, 2022 0 0 1.00 0 0 0 11.50 0 0 1.80 0 29 0
October 21, 2022 0 0 0.83 0 10 0 12.00 0 0 2.15 0 0 0
October 21, 2022 0 0 0.70 0 0 0 12.50 0 0 2.62 0 0 0
October 21, 2022 0 0 0.59 0 10 0 13.00 0 0 3.05 0 0 0
October 21, 2022 0 0 0.50 0 9 0 13.50 0 0 3.45 0 0 0
October 21, 2022 0 0 0.42 0 0 0 14.00 0 0 3.90 0 0 0
October 21, 2022 0 0 0.37 0 0 0 14.50 0 0 4.35 0 0 0
October 21, 2022 0 0 0.32 0 0 0 15.00 0 0 4.85 0 0 0
October 21, 2022 0 0 0.28 0 0 0 15.50 0 0 5.30 0 0 0
October 21, 2022 0 0 0.25 0 0 0 16.00 0 0 5.75 0 0 0
November 18, 2022 0 0 2.46 0 0 0 9.00 0 0 0.78 0 0 0
November 18, 2022 0 0 2.30 0 0 0 9.25 0 0 0.87 0 0 0
November 18, 2022 0 0 2.14 0 0 0 9.50 0 0 0.96 0 0 0
November 18, 2022 0 0 2.04 0 0 0 9.75 0 0 1.07 0 0 0
November 18, 2022 0 0 1.90 0 0 0 10.00 0 0 1.18 0 0 0
November 18, 2022 0 0 1.65 0 0 0 10.50 0 0 1.44 0 0 0
November 18, 2022 0 0 1.43 0 0 0 11.00 0 0 1.71 0 0 0
November 18, 2022 0 0 1.24 0 0 0 11.50 0 0 2.04 0 0 0
November 18, 2022 0 0 1.08 0 0 0 12.00 0 0 2.38 0 0 0
November 18, 2022 0 0 0 0 0 0 12.50 0 0 0 0 0 0
November 18, 2022 0 0 0.85 0 0 0 13.00 0 0 3.15 0 0 0
December 16, 2022 0 0 4.10 0 1 0 7.00 0 0 0.33 0 21 0
December 16, 2022 0 0 3.25 0 6 0 8.00 0 0 0.52 0 24 0
December 16, 2022 0 0 2.87 0 1 0 8.50 0 0 0.66 0 0 0
December 16, 2022 0 0 2.55 0 10 0 9.00 0 0 0.82 0 30 0
December 16, 2022 0 0 2.23 0 0 0 9.50 0 0 1.01 0 0 0
December 16, 2022 1.29 0 1.94 0 125 0 10.00 0 0 1.23 0 44 0
December 16, 2022 0 0 1.46 0 65 0 11.00 0 0 1.75 0 74 0
December 16, 2022 0 0 1.10 0 86 0 12.00 0 0 2.38 0 12 0
December 16, 2022 0 0 0.83 0 82 0 13.00 0 0 3.20 0 21 0
December 16, 2022 0 0 0.63 0 83 0 14.00 0 0 4.00 0 10 0
December 16, 2022 0 0 0.49 0 3 0 15.00 0 0 4.90 0 0 0
December 16, 2022 0 0 0.38 0 43 0 16.00 0 0 5.80 0 12 0
December 16, 2022 0 0 0.25 0 10 0 18.00 0 0 7.70 0 0 0
March 17, 2023 0 0 3.45 0 0 0 8.00 0 0 0.76 0 0 0
March 17, 2023 0 0 3.15 0 0 0 8.50 0 0 0.92 0 0 0
March 17, 2023 0 0 2.80 0 15 0 9.00 0 0 1.11 0 5 0
March 17, 2023 0 0 2.52 0 0 0 9.50 0 0 1.32 0 30 0
March 17, 2023 0 0 2.28 0 5 0 10.00 0 0 1.55 0 11 0
March 17, 2023 0 0 1.78 0 5 0 11.00 0 0 2.10 0 1 0
March 17, 2023 0 0 1.42 0 5 0 12.00 0 0 2.73 0 0 0
March 17, 2023 0 0 1.14 0 9 0 13.00 0 0 3.45 0 0 0
March 17, 2023 0 0 0.92 0 5 0 14.00 0 0 4.35 0 0 0
March 17, 2023 0 0 0.75 0 1 0 15.00 0 0 5.15 0 0 0
March 17, 2023 0 0 0.63 0 23 0 16.00 0 0 6.05 0 0 0
March 17, 2023 0 0 0.46 0 27 0 18.00 0 0 7.95 0 0 0
January 19, 2024 0 0 6.25 0 0 0 5.00 0 0 0.56 0 15 0
January 19, 2024 0 0 5.40 0 0 0 6.00 0 0 0.81 0 10 0
January 19, 2024 0 0 4.65 0 0 0 7.00 0 0 1.06 0 32 0
January 19, 2024 0 0 4.00 0 0 0 8.00 0 0 1.47 0 5 0
January 19, 2024 0 0 3.50 0 0 0 9.00 0 0 1.91 0 4 0
January 19, 2024 0 0 3.05 0 0 0 10.00 0 0 2.43 0 4 0
January 19, 2024 0 0 2.62 0 0 0 11.00 0 0 3.05 0 0 0
January 19, 2024 0 0 2.30 0 5 0 12.00 0 0 3.70 0 24 0
January 19, 2024 0 0 2.02 0 20 0 13.00 0 0 4.40 0 20 0
January 19, 2024 0 0 1.80 0 1 0 14.00 0 0 5.15 0 0 0
January 19, 2024 0 0 1.62 0 21 0 15.00 0 0 5.95 0 0 0
January 19, 2024 0 0 1.40 0 16 0 16.00 0 0 6.70 0 0 0
January 19, 2024 0 0 1.28 0 16 0 17.00 0 0 7.55 0 0 0
January 19, 2024 0 0 1.18 0 16 0 18.00 0 0 8.50 0 0 0
January 19, 2024 0 0 1.06 0 0 0 19.00 0 0 9.40 0 0 0
January 19, 2024 0 0 0.97 0 0 0 20.00 0 0 10.30 0 0 0