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: December 9, 2022 at 12:09 p.m.   (Real-time)

  • Last price: 8.315
  • Net change: -0.045
  • Bid price: 8.310
  • Ask price: 8.320
  • 30-day historical volatility: 50.88%
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: 10,691
Volume: 35
Open interest: 3,208
Volume: 100
December 16, 2022 3.15 3.40 3.45 0 0 0 5.00 0 0.04 0.05 0 0 0
December 16, 2022 2.68 2.89 2.92 0 0 0 5.50 0 0.04 0.05 0 0 0
December 16, 2022 2.43 2.64 2.67 0 0 0 5.75 0 0.04 0.05 0 0 0
December 16, 2022 2.18 2.39 2.42 0 0 0 6.00 0 0.04 0.05 0 6 0
December 16, 2022 1.93 2.14 2.17 0 0 0 6.25 0 0.04 0.05 0 50 0
December 16, 2022 1.68 1.89 1.92 0 0 0 6.50 0 0.04 0.05 0 71 0
December 16, 2022 1.44 1.64 1.68 0 0 0 6.75 0 0.04 0.05 0 78 0
December 16, 2022 1.19 1.40 1.43 0 6 0 7.00 0 0.05 0.05 0 152 0
December 16, 2022 0.97 1.15 1.18 0 0 0 7.25 0 0.06 0.06 0 190 0
December 16, 2022 0.72 0.91 0.94 0 234 0 7.50 0.02 0.06 0.06 0 266 0
December 16, 2022 0.51 0.69 0.72 0 143 0 7.75 0.04 0.09 0.09 0 93 0
December 16, 2022 0.34 0.48 0.51 0 498 0 8.00 0.08 0.13 0.13 0 397 0
December 16, 2022 0.23 0.29 0.36 0 141 0 8.25 0.16 0.22 0.21 0 16 0
December 16, 2022 0.12 0.17 0.20 0 146 0 8.50 0.30 0.35 0.33 0 16 0
December 16, 2022 0.05 0.09 0.12 0 72 0 8.75 0.45 0.61 0.55 0 20 0
December 16, 2022 0.01 0.05 0.06 0 166 0 9.00 0.66 0.83 0.76 0 52 0
December 16, 2022 0 0.05 0.04 0 20 0 9.25 0.89 1.06 0.99 0 20 0
December 16, 2022 0 0.05 0.05 0 40 0 9.50 1.13 1.31 1.24 0 20 0
December 16, 2022 0 0.05 0.04 0 6 0 9.75 1.38 1.56 1.48 0 0 0
December 16, 2022 0 0.05 0.05 0 132 0 10.00 1.63 1.80 1.73 0 44 0
December 16, 2022 0 0.05 0.05 0 0 0 10.50 2.13 2.30 2.23 0 0 0
December 16, 2022 0 0.05 0.05 0 65 0 11.00 2.63 2.80 2.73 0 48 0
December 16, 2022 0 0.05 0.05 0 0 0 11.50 3.10 3.30 3.20 0 0 0
December 16, 2022 0 0.05 0.05 0 90 0 12.00 3.60 3.80 3.70 0 11 0
December 16, 2022 0 0.04 0.05 0 108 0 13.00 4.60 4.80 4.70 0 19 0
December 16, 2022 0 0.04 0.05 0 82 0 14.00 5.60 5.80 5.70 0 10 0
December 16, 2022 0 0.04 0.05 0 3 0 15.00 6.60 6.80 6.70 0 20 0
December 16, 2022 0 0.04 0.05 0 41 0 16.00 7.60 7.80 7.70 0 0 0
December 16, 2022 0 0.04 0.05 0 22 0 18.00 9.65 9.80 9.70 0 10 0
January 20, 2023 3.20 3.40 3.50 0 0 0 5.00 0 0.03 0.05 0 10 0
January 20, 2023 2.70 2.92 2.96 0 0 0 5.50 0 0.03 0.06 0 0 0
January 20, 2023 2.46 2.68 2.74 0 0 0 5.75 0 0.04 0.06 0 0 0
January 20, 2023 2.22 2.42 2.48 0 0 0 6.00 0 0.04 0.04 0 170 0
January 20, 2023 1.98 2.19 2.24 0 0 0 6.25 0 0.06 0.07 0 0 0
January 20, 2023 1.74 1.96 2.03 0 0 0 6.50 0.01 0.08 0.08 0 193 0
January 20, 2023 1.50 1.72 1.80 0 0 0 6.75 0.03 0.07 0.07 0 0 0
January 20, 2023 1.28 1.49 1.57 0 264 0 7.00 0.05 0.09 0.09 0 7 0
January 20, 2023 1.06 1.27 1.33 0 7 0 7.25 0.08 0.12 0.12 0 0 0
January 20, 2023 0.86 1.06 1.11 0 0 0 7.50 0.12 0.17 0.16 0 6 0
January 20, 2023 0.68 0.87 0.91 0 36 0 7.75 0.18 0.23 0.22 0 30 0
January 20, 2023 0.53 0.69 0.74 0 59 0 8.00 0.25 0.30 0.29 0 75 0
January 20, 2023 0.45 0.50 0.54 0 26 0 8.25 0.35 0.41 0.40 0.02 4 100
January 20, 2023 0.33 0.38 0.41 0 148 0 8.50 0.48 0.54 0.51 0 0 0
January 20, 2023 0.23 0.28 0.31 0 187 0 8.75 0.63 0.69 0.66 0 0 0
January 20, 2023 0.15 0.20 0.22 0 401 0 9.00 0.78 0.95 0.88 0 10 0
January 20, 2023 0.10 0.15 0.17 0 15 0 9.25 0.97 1.14 1.08 0 0 0
January 20, 2023 0.06 0.10 0.12 0 137 0 9.50 1.19 1.38 1.29 0 0 0
February 17, 2023 3.20 3.45 3.55 0 0 0 5.00 0 0.06 0.05 0 0 0
February 17, 2023 2.75 2.97 3.05 0 0 0 5.50 0 0.07 0.07 0 0 0
February 17, 2023 2.53 2.73 2.81 0 0 0 5.75 0.01 0.08 0.07 0 0 0
February 17, 2023 2.26 2.49 2.56 0 0 0 6.00 0.03 0.09 0.08 0 0 0
February 17, 2023 2.03 2.26 2.33 0 0 0 6.25 0.05 0.08 0.10 0 0 0
February 17, 2023 1.80 2.03 2.10 0 30 0 6.50 0.06 0.10 0.10 0 2 0
February 17, 2023 1.58 1.81 1.87 0 0 0 6.75 0.09 0.12 0.13 0 0 0
February 17, 2023 1.37 1.60 1.65 0 20 0 7.00 0.12 0.16 0.16 0 12 0
February 17, 2023 1.17 1.39 1.44 0 0 0 7.25 0.16 0.21 0.20 0 0 0
February 17, 2023 0.99 1.19 1.25 0 0 0 7.50 0.22 0.27 0.26 0 1 0
February 17, 2023 0.84 1.01 1.06 0 0 0 7.75 0.29 0.34 0.33 0 0 0
February 17, 2023 0.74 0.80 0.88 0 25 0 8.00 0.38 0.43 0.42 0 1 0
February 17, 2023 0.60 0.66 0.70 0 30 0 8.25 0.48 0.54 0.53 0 10 0
February 17, 2023 0.48 0.53 0.57 0 503 0 8.50 0.61 0.67 0.65 0 1 0
February 17, 2023 0.38 0.43 0.46 0 247 0 8.75 0.76 0.82 0.80 0 0 0
February 17, 2023 0.30 0.35 0.38 0 75 0 9.00 0.91 1.07 0.95 0 0 0
February 17, 2023 0.23 0.27 0.30 0 0 0 9.25 1.07 1.25 1.19 0 0 0
February 17, 2023 0.17 0.21 0.18 -0.06 50 30 9.50 1.26 1.46 1.39 0 0 0
March 17, 2023 3.25 3.50 3.55 0 0 0 5.00 0 0.07 0.07 0 0 0
March 17, 2023 2.77 3.05 3.10 0 0 0 5.50 0.01 0.09 0.09 0 0 0
March 17, 2023 2.54 2.77 2.84 0 0 0 5.75 0.02 0.11 0.11 0 0 0
March 17, 2023 2.31 2.54 2.61 0 0 0 6.00 0.07 0.10 0.10 0 20 0
March 17, 2023 2.08 2.31 2.38 0 0 0 6.25 0.09 0.13 0.13 0 0 0
March 17, 2023 1.86 2.09 2.16 0 0 0 6.50 0.12 0.15 0.16 0 10 0
March 17, 2023 1.71 1.86 1.94 0 0 0 6.75 0.15 0.19 0.19 0 0 0
March 17, 2023 1.44 1.65 1.73 0 52 0 7.00 0.20 0.24 0.24 0 10 0
March 17, 2023 1.26 1.48 1.54 0 9 0 7.25 0.24 0.30 0.29 0 0 0
March 17, 2023 1.09 1.30 1.35 0 11 0 7.50 0.31 0.38 0.37 0 144 0
March 17, 2023 0.93 1.11 1.19 0 20 0 7.75 0.38 0.45 0.45 0 0 0
March 17, 2023 0.86 0.94 1.00 0 22 0 8.00 0.50 0.56 0.55 0 347 0
March 17, 2023 0.73 0.80 0.84 0 80 0 8.25 0.59 0.66 0.65 0 0 0
March 17, 2023 0.61 0.67 0.72 0 50 0 8.50 0.72 0.79 0.78 0 0 0
March 17, 2023 0.50 0.58 0.61 0 30 0 8.75 0.87 0.94 0.92 0 0 0
March 17, 2023 0.42 0.49 0.53 0 34 0 9.00 1.04 1.10 1.08 0 5 0
March 17, 2023 0.33 0.41 0.43 0 20 0 9.25 1.22 1.35 1.25 0 0 0
March 17, 2023 0.27 0.34 0.36 0 85 0 9.50 1.36 1.54 1.48 0 30 0
March 17, 2023 0.17 0.23 0.25 0 750 0 10.00 1.77 1.96 1.89 0 16 0
March 17, 2023 0.07 0.13 0.13 0 15 0 11.00 2.66 2.89 2.80 0 14 0
March 17, 2023 0.02 0.10 0.08 0 40 0 12.00 3.60 3.90 3.80 0 0 0
March 17, 2023 0.01 0.07 0.08 0 14 0 13.00 4.60 4.85 4.80 0 0 0
March 17, 2023 0.01 0.06 0.06 0 5 0 14.00 5.60 5.85 5.80 0 0 0
March 17, 2023 0.01 0.06 0.06 0 0 0 15.00 6.60 6.85 6.75 0 0 0
March 17, 2023 0.01 0.05 0.05 0 23 0 16.00 7.60 7.85 7.75 0 0 0
March 17, 2023 0 0.06 0.06 0 47 0 18.00 9.60 9.85 9.75 0 0 0
April 21, 2023 2.76 3.05 3.10 0 0 0 5.50 0.05 0.10 0.12 0 2 0
April 21, 2023 2.54 2.79 2.84 0 0 0 5.75 0.07 0.13 0.13 0 0 0
April 21, 2023 2.38 2.57 2.61 0 0 0 6.00 0.10 0.16 0.16 0 0 0
April 21, 2023 2.16 2.35 2.39 0 0 0 6.25 0.13 0.18 0.19 0 0 0
April 21, 2023 1.95 2.13 2.18 0 0 0 6.50 0.17 0.23 0.23 0 0 0
April 21, 2023 1.69 1.93 1.97 0 0 0 6.75 0.21 0.28 0.28 0 0 0
April 21, 2023 1.50 1.75 1.80 0 0 0 7.00 0.27 0.34 0.34 0 0 0
April 21, 2023 1.31 1.57 1.60 0 0 0 7.25 0.34 0.41 0.41 0 5 0
April 21, 2023 1.16 1.38 1.44 0 0 0 7.50 0.42 0.49 0.49 0 0 0
April 21, 2023 1.03 1.23 1.28 0 12 0 7.75 0.51 0.59 0.58 0 0 0
April 21, 2023 0.95 1.04 1.12 0 0 0 8.00 0.62 0.69 0.68 0 0 0
April 21, 2023 0.83 0.91 0.95 0 0 0 8.25 0.74 0.81 0.80 0 0 0
April 21, 2023 0.71 0.79 0.83 0 10 0 8.50 0.86 0.95 0.93 0 15 0
April 21, 2023 0.60 0.69 0.72 0 0 0 8.75 1.01 1.09 1.08 0 0 0
April 21, 2023 0.51 0.59 0.63 0 20 0 9.00 1.17 1.25 1.23 0 0 0
April 21, 2023 0.43 0.51 0.54 0 0 0 9.25 1.33 1.53 1.40 0 0 0
April 21, 2023 0.37 0.44 0.47 0 0 0 9.50 1.52 1.67 1.63 0 0 0
May 19, 2023 1.99 2.17 2.21 0 0 0 6.50 0.21 0.28 0.28 0 0 0
May 19, 2023 1.73 1.99 2.04 0 0 0 6.75 0.27 0.34 0.34 0 0 0
May 19, 2023 1.55 1.80 1.86 0 0 0 7.00 0.33 0.41 0.41 0 0 0
May 19, 2023 1.38 1.63 1.68 0 0 0 7.25 0.40 0.49 0.48 0 0 0
May 19, 2023 1.27 1.46 1.50 0 0 0 7.50 0.50 0.57 0.57 0 0 0
May 19, 2023 1.15 1.30 1.35 0 0 0 7.75 0.59 0.67 0.66 0 0 0
May 19, 2023 1.05 1.14 1.21 0 0 0 8.00 0.70 0.78 0.77 0 10 0
May 19, 2023 0.93 1.02 1.06 0 30 0 8.25 0.82 0.90 0.89 0 0 0
May 19, 2023 0.83 0.90 0.80 -0.14 0 5 8.50 0.95 1.04 1.02 0 0 0
May 19, 2023 0.71 0.80 0.83 0 0 0 8.75 1.09 1.18 1.17 0 0 0
May 19, 2023 0.61 0.70 0.74 0 0 0 9.00 1.24 1.34 1.32 0 0 0
May 19, 2023 0.53 0.62 0.65 0 0 0 9.25 1.41 1.50 1.48 0 0 0
May 19, 2023 0.46 0.55 0.58 0 2 0 9.50 1.58 1.79 1.66 0 0 0
June 16, 2023 3.20 3.55 3.60 0 37 0 5.00 0.03 0.12 0.14 0 1 0
June 16, 2023 2.82 3.10 3.15 0 0 0 5.50 0.10 0.17 0.17 0 10 0
June 16, 2023 2.41 2.62 2.67 0 0 0 6.00 0.17 0.24 0.23 0 45 0
June 16, 2023 1.95 2.21 2.26 0 0 0 6.50 0.27 0.35 0.34 0 0 0
June 16, 2023 1.65 1.86 1.92 0 0 0 7.00 0.41 0.49 0.48 0 10 0
June 16, 2023 1.34 1.52 1.56 0 5 0 7.50 0.58 0.67 0.65 0 10 0
June 16, 2023 1.12 1.22 1.29 0 1,810 0 8.00 0.79 0.88 0.86 0 15 0
June 16, 2023 0.87 0.98 1.02 0 55 0 8.50 1.05 1.15 1.12 0 0 0
June 16, 2023 0.70 0.79 0.82 0 29 0 9.00 1.36 1.45 1.43 0 10 0
June 16, 2023 0.53 0.63 0.66 0 0 0 9.50 1.68 1.79 1.76 0 0 0
June 16, 2023 0.42 0.50 0.53 0 0 0 10.00 2.06 2.23 2.13 0 21 0
June 16, 2023 0.25 0.33 0.35 0 23 0 11.00 2.87 3.05 2.97 0 15 0
June 16, 2023 0.15 0.22 0.24 0 33 0 12.00 3.75 4.00 3.95 0 24 0
June 16, 2023 0.06 0.14 0.14 0 0 0 14.00 5.65 5.90 5.85 0 0 0
September 15, 2023 3.40 3.70 3.75 0 0 0 5.00 0.12 0.19 0.19 0 0 0
September 15, 2023 2.96 3.25 3.30 0 0 0 5.50 0.19 0.26 0.27 0 0 0
September 15, 2023 2.55 2.80 2.84 0 0 0 6.00 0.28 0.37 0.36 0 0 0
September 15, 2023 2.11 2.36 2.45 0 0 0 6.50 0.40 0.50 0.49 0 1 0
September 15, 2023 1.78 2.05 2.09 0 1 0 7.00 0.56 0.67 0.65 0 1 0
September 15, 2023 1.50 1.74 1.81 0 10 0 7.50 0.76 0.86 0.85 0 0 0
September 15, 2023 1.29 1.42 1.54 0 0 0 8.00 1.00 1.09 1.07 0 0 0
September 15, 2023 1.06 1.20 1.24 0 0 0 8.50 1.26 1.36 1.33 0 0 0
September 15, 2023 0.89 1.00 1.04 0 15 0 9.00 1.56 1.66 1.64 0 20 0
September 15, 2023 0.71 0.84 0.88 0 0 0 9.50 1.90 1.99 1.98 0 0 0
September 15, 2023 0.59 0.71 0.74 0 0 0 10.00 2.25 2.46 2.33 0 0 0
January 19, 2024 3.40 3.70 3.75 0 57 0 5.00 0.20 0.31 0.34 0 52 0
January 19, 2024 2.63 2.90 2.94 0 15 0 6.00 0.42 0.56 0.55 0 15 0
January 19, 2024 1.94 2.26 2.30 0 12 0 7.00 0.74 0.92 0.90 0 62 0
January 19, 2024 1.49 1.71 1.78 0 9 0 8.00 1.18 1.38 1.36 0 5 0
January 19, 2024 1.11 1.31 1.35 0 15 0 9.00 1.76 1.96 1.94 0 8 0
January 19, 2024 0.81 1.01 1.04 0 4 0 10.00 2.42 2.63 2.61 0 4 0
January 19, 2024 0.60 0.79 0.81 0 30 0 11.00 3.20 3.45 3.45 0 10 0
January 19, 2024 0.46 0.62 0.65 0 42 0 12.00 4.00 4.30 4.20 0 24 0
January 19, 2024 0.34 0.50 0.49 0 137 0 13.00 4.85 5.15 5.05 0 40 0
January 19, 2024 0.26 0.41 0.43 0 2 0 14.00 5.80 6.05 6.05 0 6 0
January 19, 2024 0.24 0.37 0.38 0 2,546 0 15.00 6.70 7.00 6.95 0 10 0
January 19, 2024 0.16 0.32 0.34 0 16 0 16.00 7.65 7.95 7.90 0 0 0
January 19, 2024 0.14 0.28 0.30 0 16 0 17.00 8.60 8.90 8.85 0 10 0
January 19, 2024 0.11 0.25 0.26 0 36 0 18.00 9.60 9.85 9.80 0 10 0
January 19, 2024 0.10 0.22 0.24 0 0 0 19.00 10.55 10.85 10.80 0 0 0
January 19, 2024 0.06 0.23 0.24 0 80 0 20.00 11.55 11.85 11.80 0 0 0