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: July 5, 2025 at 6:31 p.m.   (Real-time)

  • Last price: 14.820
  • Net change: -0.080
  • Bid price: 14.740
  • Ask price: 14.830
  • 30-day historical volatility: 34.29%
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: 7,081
Volume: 67
Open interest: 3,570
Volume: 157
July 18, 2025 6.75 6.90 6.90 0 0 0 8.00 0 0.05 0.05 0 0 0
July 18, 2025 6.25 6.40 6.40 0 0 0 8.50 0 0.05 0.05 0 0 0
July 18, 2025 6.00 6.15 6.15 0 0 0 8.75 0 0.05 0.05 0 0 0
July 18, 2025 5.75 5.90 5.90 0 0 0 9.00 0 0.05 0.05 0 0 0
July 18, 2025 5.50 5.65 5.65 0 0 0 9.25 0 0.06 0.06 0 0 0
July 18, 2025 5.25 5.40 5.40 0 10 0 9.50 0 0.06 0.06 0 0 0
July 18, 2025 5.00 5.15 5.15 0 0 0 9.75 0 0.06 0.06 0 0 0
July 18, 2025 4.75 4.90 4.90 0 0 0 10.00 0 0.06 0.06 0 10 0
July 18, 2025 4.25 4.40 4.40 0 10 0 10.50 0 0.06 0.06 0 21 0
July 18, 2025 3.75 3.90 3.90 0 90 0 11.00 0 0.06 0.06 0 17 0
July 18, 2025 3.25 3.40 3.40 0 100 0 11.50 0 0.06 0.06 0 60 0
July 18, 2025 2.75 2.90 2.90 0 10 0 12.00 0 0.08 0.08 0 76 0
July 18, 2025 2.25 2.40 2.40 0 28 0 12.50 0 0.07 0.07 0 50 0
July 18, 2025 1.80 1.95 1.95 0 162 0 13.00 0.01 0.09 0.09 0 185 0
July 18, 2025 1.30 1.45 1.45 0 219 0 13.50 0.05 0.11 0.11 0 184 0
July 18, 2025 0.90 1.00 1.00 0 375 0 14.00 0.11 0.17 0.17 0 215 0
July 18, 2025 0.55 0.60 0.60 0 275 0 14.50 0.24 0.30 0.30 0 67 0
July 18, 2025 0.28 0.35 0.35 0 486 0 15.00 0.46 0.55 0.55 0 22 0
July 18, 2025 0.13 0.18 0.18 0 85 0 15.50 0.80 0.90 0.90 0 20 0
July 18, 2025 0.04 0.09 0.09 0 393 0 16.00 1.20 1.30 1.30 0 0 0
July 18, 2025 0.01 0.11 0.11 0 0 0 16.50 1.65 1.80 1.80 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 17.00 2.15 2.25 2.25 0 0 0
August 15, 2025 6.75 6.90 6.90 0 10 0 8.00 0 0.06 0.06 0 0 0
August 15, 2025 6.25 6.40 6.40 0 10 0 8.50 0 0.06 0.06 0 0 0
August 15, 2025 6.00 6.15 6.15 0 0 0 8.75 0 0.06 0.06 0 0 0
August 15, 2025 5.75 5.90 5.90 0 0 0 9.00 0 0.07 0.07 0 0 0
August 15, 2025 5.50 5.65 5.65 0 0 0 9.25 0 0.07 0.07 0 0 0
August 15, 2025 5.30 5.40 5.40 0 0 0 9.50 0 0.07 0.07 0 0 0
August 15, 2025 5.05 5.15 5.15 0 10 0 9.75 0 0.08 0.08 0 8 0
August 15, 2025 4.80 4.95 4.95 0 30 0 10.00 0 0.08 0.08 0 0 0
August 15, 2025 4.30 4.45 4.45 0 10 0 10.50 0 0.09 0.09 0 10 0
August 15, 2025 3.80 3.95 3.95 0 24 0 11.00 0.02 0.10 0.10 0 47 0
August 15, 2025 3.35 3.50 3.50 0 10 0 11.50 0.02 0.12 0.12 0 0 0
August 15, 2025 2.85 3.00 3.00 0 41 0 12.00 0.06 0.13 0.13 0 20 0
August 15, 2025 2.40 2.55 2.55 0 0 0 12.50 0.10 0.16 0.16 0 1 0
August 15, 2025 1.95 2.10 2.10 0 10 0 13.00 0.16 0.20 0.20 0 35 0
August 15, 2025 1.55 1.65 1.65 0 79 0 13.50 0.24 0.29 0.29 0 21 0
August 15, 2025 1.15 1.25 1.25 0 148 0 14.00 0.37 0.40 0.40 0 0 0
August 15, 2025 0.85 0.95 0.95 0 167 0 14.50 0.50 0.60 0.60 0 10 35
August 15, 2025 0.60 0.70 0.70 -0.10 281 1 15.00 0.75 0.85 0.85 0 10 0
August 15, 2025 0.40 0.45 0.45 0 66 0 15.50 1.05 1.15 1.15 0 0 0
August 15, 2025 0.26 0.31 0.31 0 208 0 16.00 1.40 1.50 1.50 0 0 0
August 15, 2025 0.15 0.21 0.21 0 0 0 16.50 1.80 1.90 1.90 0 0 0
August 15, 2025 0.10 0.14 0.14 0 60 0 17.00 2.20 2.35 2.35 0 0 0
September 19, 2025 6.80 6.95 6.95 0 0 0 8.00 0 0.08 0.08 0 0 0
September 19, 2025 6.30 6.40 6.40 0 0 0 8.50 0 0.09 0.09 0 0 0
September 19, 2025 6.05 6.15 6.15 0 0 0 8.75 0 0.09 0.09 0 0 0
September 19, 2025 5.80 5.95 5.95 0 15 0 9.00 0 0.10 0.10 0 26 0
September 19, 2025 5.55 5.70 5.70 0 0 0 9.25 0 0.10 0.10 0 0 0
September 19, 2025 5.30 5.50 5.50 0 0 0 9.50 0.02 0.11 0.11 0 10 0
September 19, 2025 5.05 5.20 5.20 0 0 0 9.75 0.02 0.11 0.11 0 0 0
September 19, 2025 4.80 4.95 4.95 0 53 0 10.00 0.05 0.12 0.12 0 119 0
September 19, 2025 4.35 4.55 4.55 0 0 0 10.50 0.04 0.14 0.14 0 10 0
September 19, 2025 3.85 4.00 4.00 0 0 0 11.00 0.07 0.16 0.16 0 26 0
September 19, 2025 3.40 3.60 3.60 0 10 0 11.50 0.12 0.19 0.19 0 0 0
September 19, 2025 2.95 3.10 3.10 0 15 0 12.00 0.17 0.22 0.22 0 36 0
September 19, 2025 2.55 2.65 2.65 0 17 0 12.50 0.24 0.28 0.28 0 22 0
September 19, 2025 2.15 2.25 2.25 0 56 0 13.00 0.33 0.37 0.37 0 30 0
September 19, 2025 1.75 1.85 1.85 0 24 0 13.50 0.45 0.49 0.49 0 150 0
September 19, 2025 1.40 1.50 1.50 0 304 0 14.00 0.60 0.65 0.65 0 26 0
September 19, 2025 1.10 1.20 1.20 0 405 0 14.50 0.75 0.85 0.85 0 22 0
September 19, 2025 0.85 0.95 0.95 0 239 0 15.00 1.00 1.10 1.10 0 186 0
September 19, 2025 0.65 0.75 0.75 0 66 0 15.50 1.30 1.40 1.40 0 20 0
September 19, 2025 0.49 0.55 0.55 0 173 0 16.00 1.60 1.70 1.70 0 82 0
September 19, 2025 0.34 0.50 0.50 0 0 0 16.50 1.95 2.10 2.10 0 0 0
September 19, 2025 0.26 0.30 0.30 0 51 0 17.00 2.40 2.50 2.50 0 26 0
September 19, 2025 0.15 0.17 0.17 0 65 0 18.00 3.20 3.40 3.40 0 93 0
October 17, 2025 5.80 5.95 5.95 0 20 0 9.00 0.02 0.12 0.12 0 0 0
October 17, 2025 5.35 5.55 5.55 0 0 0 9.50 0.04 0.14 0.14 0 0 0
October 17, 2025 5.10 5.25 5.25 0 10 0 9.75 0.05 0.15 0.15 0 0 0
October 17, 2025 4.85 5.00 5.00 0 0 0 10.00 0.06 0.17 0.17 0 0 0
October 17, 2025 4.40 4.55 4.55 0 0 0 10.50 0.09 0.20 0.20 0 0 0
October 17, 2025 3.90 4.10 4.10 0 0 0 11.00 0.15 0.22 0.22 0 0 0
October 17, 2025 3.50 3.65 3.65 0 0 0 11.50 0.20 0.26 0.26 0 0 0
October 17, 2025 3.05 3.20 3.20 0 12 0 12.00 0.27 0.32 0.32 0 0 0
October 17, 2025 2.65 2.80 2.80 0 0 0 12.50 0.35 0.40 0.40 0 1 0
October 17, 2025 2.25 2.40 2.40 0 39 0 13.00 0.45 0.55 0.55 0 1 0
October 17, 2025 1.90 2.05 2.05 0 10 0 13.50 0.55 0.65 0.65 0 0 0
October 17, 2025 1.60 1.70 1.70 0 23 0 14.00 0.75 0.85 0.85 0 1 0
October 17, 2025 1.30 1.40 1.40 0 0 0 14.50 0.95 1.05 1.05 0 12 0
October 17, 2025 1.05 1.15 1.15 0 51 0 15.00 1.20 1.30 1.30 0 0 0
October 17, 2025 0.85 0.90 0.90 0 26 0 15.50 1.45 1.55 1.55 0 0 0
October 17, 2025 0.65 0.75 0.75 -0.15 10 10 16.00 1.80 1.90 1.90 0 0 0
October 17, 2025 0.49 0.60 0.60 0 0 0 16.50 2.10 2.25 2.25 0 0 0
October 17, 2025 0.41 0.46 0.46 0 48 0 17.00 2.50 2.60 2.60 0 0 0
November 21, 2025 4.95 5.10 5.10 0 0 0 10.00 0.12 0.24 0.24 0 0 0
November 21, 2025 4.05 4.20 4.20 0 0 0 11.00 0.24 0.31 0.31 0 10 0
November 21, 2025 3.60 3.80 3.80 0 0 0 11.50 0.31 0.37 0.37 0 0 0
November 21, 2025 3.20 3.35 3.35 0 0 0 12.00 0.39 0.45 0.45 0 0 0
November 21, 2025 2.85 2.95 2.95 0 0 0 12.50 0.49 0.60 0.60 0 0 0
November 21, 2025 2.50 2.60 2.60 0 0 0 13.00 0.60 0.70 0.70 0 14 0
November 21, 2025 2.15 2.25 2.25 0 0 0 13.50 0.75 0.85 0.85 0 0 0
November 21, 2025 1.80 1.95 1.95 0 60 0 14.00 0.95 1.05 1.05 0 0 0
November 21, 2025 1.55 1.65 1.65 0 0 0 14.50 1.15 1.25 1.25 0 0 0
November 21, 2025 1.30 1.40 1.40 0 0 0 15.00 1.40 1.50 1.50 0 0 0
November 21, 2025 1.05 1.15 1.15 0 30 0 15.50 1.65 1.80 1.80 0 0 0
November 21, 2025 0.90 1.00 1.00 0 10 0 16.00 1.95 2.10 2.10 0 50 0
November 21, 2025 0.70 0.80 0.80 0 0 0 16.50 2.30 2.45 2.45 0 0 0
November 21, 2025 0.60 0.70 0.70 -0.10 10 15 17.00 2.70 2.80 2.80 0 0 0
December 19, 2025 7.80 7.95 7.95 0 4 0 7.00 0.02 0.12 0.12 0 0 0
December 19, 2025 6.85 7.05 7.05 0 10 0 8.00 0.05 0.16 0.16 0 0 0
December 19, 2025 6.35 6.55 6.55 0 20 0 8.50 0.07 0.19 0.19 0 0 0
December 19, 2025 5.90 6.10 6.10 0 65 0 9.00 0.10 0.22 0.22 0 82 0
December 19, 2025 5.45 5.65 5.65 0 0 0 9.50 0.13 0.25 0.25 0 82 0
December 19, 2025 5.00 5.20 5.20 0 5 0 10.00 0.19 0.28 0.28 0 131 0
December 19, 2025 4.10 4.30 4.30 0 33 0 11.00 0.32 0.39 0.39 0 32 0
December 19, 2025 3.35 3.45 3.45 0 218 0 12.00 0.50 0.55 0.55 0 353 0
December 19, 2025 2.95 3.10 3.10 0 0 0 12.50 0.60 0.70 0.70 0 0 0
December 19, 2025 2.60 2.75 2.75 0 131 0 13.00 0.75 0.85 0.85 0 115 0
December 19, 2025 2.30 2.40 2.40 0 62 0 13.50 0.90 1.00 1.00 0 12 0
December 19, 2025 2.00 2.10 2.10 0 365 0 14.00 1.10 1.20 1.20 0 184 0
December 19, 2025 1.70 1.80 1.80 0 30 0 14.50 1.30 1.40 1.40 0 20 0
December 19, 2025 1.45 1.60 1.60 0 84 0 15.00 1.55 1.65 1.65 0 34 0
December 19, 2025 1.25 1.35 1.35 0 50 0 15.50 1.85 1.95 1.95 0 0 0
December 19, 2025 1.05 1.15 1.15 0 275 0 16.00 2.15 2.25 2.25 0 57 0
December 19, 2025 0.90 1.00 1.00 0 10 0 16.50 2.45 2.60 2.60 0 0 0
December 19, 2025 0.75 0.85 0.85 0 30 0 17.00 2.80 2.95 2.95 0 10 0
December 19, 2025 0.50 0.60 0.60 -0.10 110 15 18.00 3.60 3.75 3.75 0 160 0
March 20, 2026 7.85 8.15 8.15 0 0 0 7.00 0.07 0.19 0.19 0 0 0
March 20, 2026 6.90 7.15 7.15 0 3 0 8.00 0.12 0.25 0.25 0 1 0
March 20, 2026 6.45 6.70 6.70 0 0 0 8.50 0.16 0.29 0.29 0 0 0
March 20, 2026 6.00 6.25 6.25 0 35 0 9.00 0.22 0.33 0.33 0 34 0
March 20, 2026 5.60 5.85 5.85 0 0 0 9.50 0.28 0.38 0.38 0 10 0
March 20, 2026 5.15 5.40 5.40 0 32 0 10.00 0.35 0.44 0.44 0 40 0
March 20, 2026 4.35 4.60 4.60 0 19 0 11.00 0.50 0.60 0.60 0 40 0
March 20, 2026 3.65 3.80 3.80 0 13 0 12.00 0.75 0.85 0.85 0 32 0
March 20, 2026 3.00 3.15 3.15 0 41 0 13.00 1.05 1.15 1.15 0 20 0
March 20, 2026 2.40 2.55 2.55 0 0 0 14.00 1.45 1.55 1.55 0 5 0
March 20, 2026 1.90 2.05 2.05 0 42 0 15.00 1.95 2.05 2.05 0 22 22
March 20, 2026 1.50 1.60 1.60 0 38 0 16.00 2.50 2.60 2.60 0 0 0
March 20, 2026 1.05 1.35 1.35 -0.15 10 26 17.00 3.05 3.35 3.35 0 0 0
March 20, 2026 0.90 1.00 1.00 0 78 0 18.00 3.90 4.05 4.05 0 32 0
June 19, 2026 5.30 5.55 5.55 0 0 0 10.00 0.48 0.60 0.60 0 0 0
June 19, 2026 3.85 4.10 4.10 0 0 0 12.00 0.95 1.10 1.10 -0.05 0 100
June 19, 2026 3.25 3.45 3.45 0 0 0 13.00 1.30 1.45 1.45 0 0 0
June 19, 2026 2.65 2.80 2.80 0 0 0 14.00 1.70 1.85 1.85 0 0 0
June 19, 2026 2.20 2.35 2.35 0 0 0 15.00 2.20 2.35 2.35 0 0 0
June 19, 2026 1.80 1.95 1.95 0 0 0 16.00 2.75 2.95 2.95 0 0 0
June 19, 2026 1.45 1.65 1.65 0 0 0 17.00 3.40 3.60 3.60 0 0 0
June 19, 2026 1.15 1.35 1.35 0 9 0 18.00 4.10 4.30 4.30 0 0 0