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: June 18, 2024 at 9:27 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 14.500
  • Ask price: 14.500
  • 30-day historical volatility: 45.25%
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: 3,800
Volume: 0
Open interest: 6,027
Volume: 0
June 21, 2024 0 0 8.65 0 0 0 6.00 0 0 0.05 0 0 0
June 21, 2024 0 0 7.65 0 0 0 7.00 0 0 0.05 0 15 0
June 21, 2024 0 0 7.15 0 0 0 7.50 0 0 0.05 0 0 0
June 21, 2024 0 0 6.65 0 0 0 8.00 0 0 0.05 0 13 0
June 21, 2024 0 0 6.15 0 0 0 8.50 0 0 0.05 0 4 0
June 21, 2024 0 0 5.65 0 0 0 9.00 0 0 0.05 0 2 0
June 21, 2024 0 0 5.40 0 0 0 9.25 0 0 0.05 0 0 0
June 21, 2024 0 0 5.15 0 0 0 9.50 0 0 0.05 0 0 0
June 21, 2024 0 0 4.90 0 0 0 9.75 0 0 0.05 0 0 0
June 21, 2024 0 0 4.65 0 4 0 10.00 0 0 0.05 0 96 0
June 21, 2024 0 0 4.15 0 20 0 10.50 0 0 0.05 0 101 0
June 21, 2024 0 0 3.65 0 0 0 11.00 0 0 0.06 0 202 0
June 21, 2024 0 0 3.15 0 10 0 11.50 0 0 0.06 0 60 0
June 21, 2024 0 0 2.65 0 1 0 12.00 0 0 0.07 0 25 0
June 21, 2024 0 0 2.15 0 18 0 12.50 0 0 0.07 0 110 0
June 21, 2024 0 0 1.65 0 30 0 13.00 0 0.24 0.08 0 180 0
June 21, 2024 0 0 1.20 0 132 0 13.50 0 0 0.10 0 116 0
June 21, 2024 0 0 0.80 0 58 0 14.00 0 0 0.16 0 46 0
June 21, 2024 0 0 0.35 0 20 0 14.50 0 0 0.33 0 139 0
June 21, 2024 0 0 0.15 0 185 0 15.00 0 0 0.65 0 1,195 0
June 21, 2024 0 0 0.08 0 16 0 15.50 0 1.25 1.10 0 524 0
June 21, 2024 0 0 0.06 0 132 0 16.00 0 0 1.60 0 77 0
June 21, 2024 0 0 0.05 0 1,002 0 16.50 0 0 2.05 0 10 0
June 21, 2024 0 0 0.05 0 4 0 17.00 0 0 2.55 0 0 0
June 21, 2024 0 0 0.05 0 50 0 17.50 0 0 3.05 0 50 0
June 21, 2024 0 0 0.05 0 21 0 18.00 0 0 3.55 0 0 0
June 21, 2024 0 0 0.05 0 79 0 18.50 0 0 4.05 0 0 0
June 21, 2024 0 0 0.05 0 0 0 19.00 0 0 4.55 0 0 0
June 21, 2024 0 0 0.05 0 0 0 19.50 0 0 5.05 0 0 0
June 21, 2024 0 0 0.05 0 0 0 20.00 0 0 5.55 0 0 0
July 19, 2024 0 0 5.70 0 0 0 9.00 0 0 0.07 0 16 0
July 19, 2024 0 0 5.45 0 0 0 9.25 0 0 0.07 0 16 0
July 19, 2024 0 0 5.20 0 0 0 9.50 0 0 0.07 0 15 0
July 19, 2024 0 0 4.95 0 0 0 9.75 0 0 0.07 0 96 0
July 19, 2024 0 0 4.70 0 0 0 10.00 0 0 0.09 0 0 0
July 19, 2024 0 0 4.20 0 0 0 10.50 0 0 0.08 0 0 0
July 19, 2024 0 0 3.70 0 20 0 11.00 0 0 0.10 0 0 0
July 19, 2024 0 0 3.25 0 0 0 11.50 0 0 0.10 0 0 0
July 19, 2024 0 0 2.75 0 43 0 12.00 0 0 0.13 0 0 0
July 19, 2024 0 5.50 2.30 0 11 0 12.50 0 0 0.15 0 0 0
July 19, 2024 0 0 1.85 0 25 0 13.00 0 0 0.20 0 38 0
July 19, 2024 0 0 1.45 0 0 0 13.50 0 0 0.29 0 0 0
July 19, 2024 0.75 0 1.00 0 125 0 14.00 0 0 0.43 0 978 0
July 19, 2024 0 0 0.70 0 20 0 14.50 0 0 0.65 0 1 0
July 19, 2024 0 0 0.48 0 34 0 15.00 0 0 0.95 0 149 0
July 19, 2024 0 0 0.32 0 0 0 15.50 0 0 1.30 0 2 0
July 19, 2024 0 0 0.21 0 80 0 16.00 0 0 1.70 0 90 0
July 19, 2024 0 0 0.14 0 40 0 16.50 0 0 2.15 0 0 0
July 19, 2024 0 0 0.10 0 11 0 17.00 0 0 2.60 0 175 0
July 19, 2024 0 0 0.09 0 140 0 17.50 0 0 3.05 0 100 0
July 19, 2024 0 0 0.07 0 26 0 18.00 0 0 3.55 0 0 0
July 19, 2024 0 0 0.07 0 1 0 18.50 0 0 4.05 0 0 0
July 19, 2024 0 2.00 0.06 0 0 0 19.00 0 0 4.55 0 0 0
July 19, 2024 0 0 0.05 0 0 0 19.50 0 0 5.05 0 0 0
July 19, 2024 0 0 0.05 0 16 0 20.00 0 0 5.55 0 0 0
August 16, 2024 0 0 5.75 0 0 0 9.00 0 0 0.09 0 0 0
August 16, 2024 0 0 5.25 0 0 0 9.50 0 0 0.10 0 0 0
August 16, 2024 0 0 5.05 0 0 0 9.75 0 0 0.10 0 0 0
August 16, 2024 0 0 4.80 0 0 0 10.00 0 0 0.10 0 0 0
August 16, 2024 0 0 4.30 0 0 0 10.50 0 0 0.10 0 0 0
August 16, 2024 0 0 3.85 0 15 0 11.00 0 0 0.13 0 0 0
August 16, 2024 0 0 3.35 0 0 0 11.50 0 0 0.15 0 0 0
August 16, 2024 0 0 2.90 0 0 0 12.00 0 0 0.18 0 0 0
August 16, 2024 0 0 2.45 0 0 0 12.50 0 0 0.24 0 0 0
August 16, 2024 0 0 2.05 0 10 0 13.00 0 0 0.32 0 5 0
August 16, 2024 0 0 1.60 0 26 0 13.50 0 0 0.44 0 0 0
August 16, 2024 0 0 1.25 0 0 0 14.00 0 0 0.60 0 0 0
August 16, 2024 0 0 0.95 0 0 0 14.50 0 0 0.85 0 34 0
August 16, 2024 0 0 0.70 0 16 0 15.00 0 0 1.10 0 3 0
August 16, 2024 0 0 0.55 0 5 0 15.50 0 0 1.45 0 1 0
August 16, 2024 0 0 0.38 0 18 0 16.00 0 0 1.80 0 0 0
August 16, 2024 0 0 0.28 0 43 0 16.50 0 0 2.20 0 0 0
August 16, 2024 0 0 0.21 0 85 0 17.00 0 0 2.65 0 0 0
August 16, 2024 0 0 0.17 0 10 0 17.50 0 0 3.10 0 0 0
August 16, 2024 0 0 0.13 0 14 0 18.00 0 0 3.60 0 12 0
August 16, 2024 0 0 0.10 0 0 0 18.50 0 0 4.10 0 0 0
August 16, 2024 0 0 0.10 0 5 0 19.00 0 0 4.55 0 0 0
August 16, 2024 0 0 0.09 0 0 0 19.50 0 0 5.05 0 0 0
August 16, 2024 0 0 0.08 0 0 0 20.00 0 0 5.55 0 0 0
September 20, 2024 0 0 8.75 0 0 0 6.00 0 0 0.06 0 10 0
September 20, 2024 0 0 7.75 0 0 0 7.00 0 0 0.07 0 30 0
September 20, 2024 0 0 7.25 0 0 0 7.50 0 0 0.07 0 0 0
September 20, 2024 0 0 6.75 0 0 0 8.00 0 0 0.08 0 12 0
September 20, 2024 0 0 6.25 0 0 0 8.50 0 0 0.09 0 0 0
September 20, 2024 0 0 5.80 0 0 0 9.00 0 0 0.10 0 5 0
September 20, 2024 0 0 5.30 0 15 0 9.50 0 0 0.12 0 0 0
September 20, 2024 0 0 4.85 0 13 0 10.00 0 0 0.14 0 32 0
September 20, 2024 0 0 4.35 0 0 0 10.50 0 0 0.17 0 0 0
September 20, 2024 0 6.90 3.90 0 87 0 11.00 0 0 0.20 0 0 0
September 20, 2024 0 0 3.45 0 5 0 11.50 0 0 0.23 0 0 0
September 20, 2024 0 0 3.00 0 73 0 12.00 0 0 0.29 0 59 0
September 20, 2024 0 0 2.55 0 50 0 12.50 0 0 0.35 0 202 0
September 20, 2024 0 0 2.20 0 48 0 13.00 0 0 0.47 0 10 0
September 20, 2024 0 0 1.75 0 0 0 13.50 0 0 0.60 0 0 0
September 20, 2024 0 0 1.40 0 70 0 14.00 0 0 0.80 0 80 0
September 20, 2024 0 0 1.10 0 0 0 14.50 0 0 1.05 0 52 0
September 20, 2024 0 0 0.90 0 12 0 15.00 0 0 1.30 0 2 0
September 20, 2024 0 0 0.70 0 0 0 15.50 0 0 1.60 0 16 0
September 20, 2024 0 0 0.55 0 99 0 16.00 0 0 1.95 0 152 0
September 20, 2024 0 0 0.43 0 10 0 16.50 0 0 2.35 0 16 0
September 20, 2024 0 0 0.34 0 20 0 17.00 0 0 2.75 0 16 0
September 20, 2024 0 0 0.25 0 25 0 17.50 0 0 3.20 0 10 0
September 20, 2024 0 0.20 0.20 0 2 0 18.00 0 0 3.65 0 0 0
September 20, 2024 0 0 0.18 0 0 0 18.50 0 0 4.10 0 0 0
September 20, 2024 0 0 0.15 0 0 0 19.00 0 0 4.60 0 0 0
September 20, 2024 0 0 0.14 0 0 0 19.50 0 0 5.10 0 0 0
September 20, 2024 0 0 0.12 0 0 0 20.00 0 0 5.60 0 0 0
October 18, 2024 0 0 3.05 0 0 0 12.00 0 0 0.32 0 0 0
October 18, 2024 0 0 2.20 0 0 0 13.00 0 0 0.55 0 0 0
October 18, 2024 0 0 1.85 0 30 0 13.50 0 0 0.70 0 0 0
October 18, 2024 0 0 1.50 0 0 0 14.00 0 0 0.90 0 2 0
October 18, 2024 0 0 1.25 0 0 0 14.50 0 0 1.10 0 20 0
October 18, 2024 0 0 1.00 0 0 0 15.00 0 0 1.40 0 445 0
October 18, 2024 0 0 0.80 0 0 0 15.50 0 0 1.70 0 0 0
October 18, 2024 0 0 0.65 0 0 0 16.00 0 0 2.05 0 0 0
October 18, 2024 0 0 0.55 0 0 0 16.50 0 0 2.40 0 0 0
October 18, 2024 0 0 0.41 0 0 0 17.00 0 0 2.80 0 0 0
October 18, 2024 0 0 0.34 0 0 0 17.50 0 0 3.25 0 0 0
October 18, 2024 0 0 0.27 0 0 0 18.00 0 0 3.70 0 0 0
October 18, 2024 0 0 0.23 0 0 0 18.50 0 0 4.15 0 0 0
October 18, 2024 0 0 0.19 0 0 0 19.00 0 0 4.65 0 0 0
October 18, 2024 0 0 0.17 0 0 0 19.50 0 0 5.10 0 0 0
October 18, 2024 0 0 0.14 0 0 0 20.00 0 0 5.60 0 0 0
November 15, 2024 0 0 3.20 0 0 0 12.00 0 0 0.39 0 0 0
November 15, 2024 0 0 2.35 0 0 0 13.00 0 0 0.65 0 0 0
November 15, 2024 0 0 1.95 0 0 0 13.50 0 0 0.80 0 0 0
November 15, 2024 0 0 1.70 0 0 0 14.00 0 0 1.00 0 0 0
November 15, 2024 0 0 1.40 0 0 0 14.50 0 0 1.25 0 0 0
November 15, 2024 0 0 1.15 0 0 0 15.00 0 0 1.50 0 0 0
November 15, 2024 0 0 0.95 0 0 0 15.50 0 0 1.80 0 0 0
November 15, 2024 0 0 0.80 0 0 0 16.00 0 0 2.15 0 0 0
November 15, 2024 0 0 0.65 0 0 0 16.50 0 0 2.50 0 0 0
November 15, 2024 0 0 0.55 0 0 0 17.00 0 0 2.90 0 0 0
November 15, 2024 0 0 0.44 0 0 0 17.50 0 0 3.30 0 0 0
November 15, 2024 0 0 0.37 0 0 0 18.00 0 0 3.75 0 0 0
November 15, 2024 0 0 0.31 0 0 0 18.50 0 0 4.20 0 0 0
November 15, 2024 0 0 0.26 0 0 0 19.00 0 0 4.65 0 0 0
November 15, 2024 0 0 0.23 0 0 0 19.50 0 0 5.15 0 0 0
November 15, 2024 0 0 0.20 0 0 0 20.00 0 0 5.60 0 0 0
December 20, 2024 0 0 6.80 0 10 0 8.00 0 0 0.12 0 12 0
December 20, 2024 0 0 5.85 0 0 0 9.00 0 0 0.16 0 0 0
December 20, 2024 0 0 5.40 0 1 0 9.50 0 0 0.19 0 2 0
December 20, 2024 0 0 4.95 0 0 0 10.00 0 0 0.23 0 1 0
December 20, 2024 0 0 4.10 0 38 0 11.00 0 0 0.32 0 0 0
December 20, 2024 0 5.05 3.25 0 125 0 12.00 0 0 0.47 0 86 0
December 20, 2024 0 0 2.45 0 63 0 13.00 0 0 0.75 0 0 0
December 20, 2024 0 0 1.80 0 30 0 14.00 0 0 1.10 0 0 0
December 20, 2024 0.25 0 1.30 0 10 0 15.00 0 0 1.60 0 0 0
December 20, 2024 0 0 0.90 0 94 0 16.00 0 0 2.25 0 5 0
December 20, 2024 0 0 0.65 0 19 0 17.00 0 0 3.00 0 2 0
December 20, 2024 0 0 0.46 0 1 0 18.00 0 0 3.80 0 0 0
December 20, 2024 0 0 0.33 0 0 0 19.00 0 0 4.70 0 0 0
December 20, 2024 0 1.80 0.25 0 40 0 20.00 0 0 5.65 0 0 0
December 20, 2024 0 0 0.17 0 16 0 22.00 0 0 7.60 0 0 0
March 21, 2025 0 0 6.00 0 0 0 9.00 0.10 0 0.23 0 0 0
March 21, 2025 0 0 5.10 0 10 0 10.00 0 0 0.31 0 0 0
March 21, 2025 0 0 4.30 0 0 0 11.00 0 0 0.45 0 20 0
March 21, 2025 0 0 3.55 0 0 0 12.00 0 0 0.70 0 26 0
March 21, 2025 0 0 2.75 0 0 0 13.00 0 0 0.95 0 1 0
March 21, 2025 0 0 2.15 0 35 0 14.00 0 0 1.35 0 5 0
March 21, 2025 0 0 1.65 0 13 0 15.00 0 0 1.90 0 0 0
March 21, 2025 0 0 1.25 0 12 0 16.00 0 0 2.50 0 0 0
March 21, 2025 0 0 0.95 0 1 0 17.00 0 0 3.20 0 0 0
March 21, 2025 0 0 0.75 0 99 0 18.00 0 0 4.00 0 0 0
March 21, 2025 0 0 0.60 0 0 0 19.00 0 0 4.85 0 0 0
March 21, 2025 0 0 0.45 0 3 0 20.00 0 0 5.75 0 0 0
March 21, 2025 0 0 0.29 0 0 0 22.00 0 0 7.65 0 0 0