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  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:16 a.m.   (Real-time)

  • Last price: 10.030
  • Net change: -0.370
  • Bid price: 10.010
  • Ask price: 10.080
  • 30-day historical volatility: 39.30%
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: 8,105
Volume: 150
Open interest: 6,283
Volume: 119
December 17, 2021 2.46 2.62 3.25 0 0 0 7.50 0 0.06 0.04 0 0 0
December 17, 2021 1.96 2.12 2.75 0 30 0 8.00 0 0.07 0.05 0 124 0
December 17, 2021 1.72 1.88 2.48 0 0 0 8.25 0.01 0.06 0.06 0 0 0
December 17, 2021 1.47 1.63 2.27 0 0 0 8.50 0.03 0.08 0.07 0 2,050 0
December 17, 2021 1.22 1.39 2.03 0 0 0 8.75 0.05 0.11 0.08 0 0 0
December 17, 2021 1.04 1.15 1.78 0 35 0 9.00 0.09 0.15 0.13 0 87 0
December 17, 2021 0.84 0.94 1.54 0 0 0 9.25 0.13 0.21 0.13 0 15 0
December 17, 2021 0.66 0.75 1.31 0 37 0 9.50 0.19 0.28 0.20 0.02 165 70
December 17, 2021 0.49 0.59 1.10 0 10 0 9.75 0.28 0.37 0.21 0 38 0
December 17, 2021 0.36 0.45 0.38 -0.53 75 40 10.00 0.40 0.49 0.31 0 164 0
December 17, 2021 0.17 0.25 0.18 -0.41 376 85 10.50 0.71 0.79 0.49 0 235 0
December 17, 2021 0.08 0.14 0.30 0 97 0 11.00 1.11 1.21 0.78 0 145 0
December 17, 2021 0.03 0.09 0.22 0 69 0 11.50 1.52 1.72 1.14 0 125 0
December 17, 2021 0.01 0.08 0.08 0 104 0 12.00 2.00 2.20 1.57 0 322 0
December 17, 2021 0.01 0.07 0.09 0 1 0 12.50 2.48 2.65 2.04 0 61 0
December 17, 2021 0 0.05 0.06 0 226 0 13.00 2.99 3.15 2.52 0 22 0
December 17, 2021 0 0.05 0.06 0 29 0 14.00 3.95 4.20 3.50 0 10 0
December 17, 2021 0 0.05 0.05 0 0 0 16.00 5.95 6.20 5.50 0 60 0
January 21, 2022 2.45 2.65 3.25 0 0 0 7.50 0.03 0.08 0.07 0 0 0
January 21, 2022 1.97 2.17 2.78 0 0 0 8.00 0.07 0.13 0.09 0 0 0
January 21, 2022 1.80 1.91 2.51 0 0 0 8.25 0.11 0.16 0.12 0 15 0
January 21, 2022 1.59 1.70 2.31 0 0 0 8.50 0.15 0.21 0.13 0 390 0
January 21, 2022 1.40 1.50 2.07 0 15 0 8.75 0.20 0.27 0.19 0 12 0
January 21, 2022 1.21 1.32 1.85 0 0 0 9.00 0.26 0.33 0.23 0 18 0
January 21, 2022 1.04 1.14 1.67 0 15 0 9.25 0.33 0.41 0.43 0.15 35 8
January 21, 2022 0.88 0.98 1.47 0 30 0 9.50 0.42 0.51 0.52 0.17 221 20
January 21, 2022 0.74 0.84 1.30 0 0 0 9.75 0.53 0.62 0.44 0 16 0
January 21, 2022 0.62 0.71 0.61 0 163 0 10.00 0.65 0.74 0.62 0 182 0
January 21, 2022 0.41 0.50 0.86 0 261 0 10.50 0.94 1.04 0.76 0 43 0
January 21, 2022 0.27 0.35 0.45 0 219 0 11.00 1.30 1.39 1.04 0 55 0
January 21, 2022 0.18 0.25 0.30 0 19 0 11.50 1.70 1.80 1.35 0 22 0
January 21, 2022 0.12 0.18 0.20 0 401 0 12.00 2.13 2.24 1.75 0 60 0
January 21, 2022 0.08 0.14 0.14 0 1,004 0 12.50 2.54 2.77 2.17 0 30 0
January 21, 2022 0.05 0.10 0.19 0 76 0 13.00 3.05 3.25 2.61 0 43 0
January 21, 2022 0.02 0.09 0.12 0 40 0 14.00 4.00 4.20 3.55 0 0 0
January 21, 2022 0.01 0.08 0.11 0 12 0 15.00 5.00 5.15 4.55 0 0 0
January 21, 2022 0 0.07 0.07 0 220 0 16.00 5.95 6.15 5.50 0 39 0
February 18, 2022 2.46 2.70 3.35 0 45 0 7.50 0.09 0.15 0.12 0 0 0
February 18, 2022 2.10 2.23 2.86 0 50 0 8.00 0.16 0.22 0.19 0 10 0
February 18, 2022 1.91 2.01 2.64 0 0 0 8.25 0.20 0.27 0.21 0 0 0
February 18, 2022 1.71 1.82 2.41 0 0 0 8.50 0.26 0.33 0.26 0 0 0
February 18, 2022 1.52 1.64 2.21 0 27 0 8.75 0.32 0.40 0.31 0 17 0
February 18, 2022 1.36 1.46 2.00 0 0 0 9.00 0.39 0.48 0.45 0.08 0 8
February 18, 2022 1.20 1.30 1.82 0 0 0 9.25 0.48 0.57 0.44 0 0 0
February 18, 2022 1.05 1.15 1.65 0 0 0 9.50 0.58 0.68 0.60 0 5 0
February 18, 2022 0.91 1.02 1.48 0 15 0 9.75 0.69 0.79 0.61 0 0 0
February 18, 2022 0.78 0.89 1.00 0 47 0 10.00 0.81 0.92 0.84 0.06 24 3
February 18, 2022 0.58 0.68 1.06 0 0 0 10.50 1.10 1.21 0.94 0 3 0
February 18, 2022 0.42 0.52 0.65 0 12 0 11.00 1.44 1.55 1.22 0 3 0
February 18, 2022 0.31 0.39 0.65 0 31 0 11.50 1.82 1.94 1.55 0 0 0
February 18, 2022 0.23 0.30 0.35 0 17 0 12.00 2.23 2.35 1.91 0 0 0
February 18, 2022 0.17 0.24 0.41 0 22 0 12.50 2.66 2.79 2.63 0 45 0
February 18, 2022 0.13 0.19 0.32 0 0 0 13.00 3.10 3.25 2.73 0 0 0
February 18, 2022 0.07 0.13 0.21 0 30 0 14.00 4.00 4.30 3.65 0 0 0
March 18, 2022 2.59 2.74 3.40 0 0 0 7.50 0.15 0.22 0.19 0 10 0
March 18, 2022 2.20 2.32 2.15 -0.78 50 5 8.00 0.24 0.32 0.30 0 40 0
March 18, 2022 2.00 2.13 2.72 0 5 0 8.25 0.29 0.38 0.31 0 0 0
March 18, 2022 1.81 1.95 2.52 0 0 0 8.50 0.35 0.45 0.36 0 0 0
March 18, 2022 1.64 1.77 2.31 0 0 0 8.75 0.42 0.52 0.42 0 0 0
March 18, 2022 1.49 1.61 2.14 0 52 0 9.00 0.51 0.61 0.49 0 2 0
March 18, 2022 1.32 1.45 1.96 0 16 0 9.25 0.60 0.71 0.57 0 0 0
March 18, 2022 1.18 1.30 1.79 0 16 0 9.50 0.70 0.82 0.66 0 10 0
March 18, 2022 1.04 1.17 1.63 0 25 0 9.75 0.81 0.93 0.76 0 0 0
March 18, 2022 0.92 1.05 1.49 0 3,036 0 10.00 0.92 1.05 1.00 0.16 391 10
March 18, 2022 0.71 0.83 0.93 0 3 0 10.50 1.23 1.35 1.10 0 0 0
March 18, 2022 0.55 0.67 0.99 0 142 0 11.00 1.54 1.67 1.36 0 142 0
March 18, 2022 0.42 0.53 0.81 0 5 0 11.50 1.93 2.05 1.69 0 0 0
March 18, 2022 0.33 0.42 0.50 0 60 0 12.00 2.32 2.45 2.04 0 44 0
March 18, 2022 0.25 0.34 0.54 0 0 0 12.50 2.75 2.88 2.43 0 16 0
March 18, 2022 0.20 0.27 0.44 0 33 0 13.00 3.15 3.35 2.83 0 58 0
March 18, 2022 0.12 0.20 0.30 0 0 0 14.00 4.05 4.35 3.70 0 45 0
March 18, 2022 0.02 0.14 0.17 0 0 0 16.00 5.95 6.30 5.60 0 33 0
April 14, 2022 1.89 2.03 2.57 0 15 0 8.50 0.48 0.59 0.49 0 15 0
April 14, 2022 1.74 1.86 2.40 0 16 0 8.75 0.56 0.67 0.56 0 0 0
April 14, 2022 1.57 1.69 2.21 0 15 0 9.00 0.65 0.77 0.63 0 0 0
April 14, 2022 1.42 1.55 2.04 0 0 0 9.25 0.75 0.88 0.72 0 0 0
April 14, 2022 1.28 1.41 1.73 0 1 0 9.50 0.87 0.99 0.82 0 0 0
April 14, 2022 1.15 1.28 1.73 0 0 0 9.75 0.99 1.11 0.92 0 0 0
April 14, 2022 1.03 1.16 1.59 0 0 0 10.00 1.11 1.25 1.04 0 0 0
April 14, 2022 0.82 0.95 1.34 0 0 0 10.50 1.41 1.54 1.29 0 0 0
April 14, 2022 0.65 0.77 1.11 0 30 0 11.00 1.74 1.87 1.57 0 0 0
April 14, 2022 0.51 0.63 0.93 0 0 0 11.50 2.10 2.24 1.89 0 0 0
April 14, 2022 0.41 0.52 0.77 0 0 0 12.00 2.50 2.62 2.24 0 0 0
April 14, 2022 0.33 0.43 0.65 0 0 0 12.50 2.90 3.05 2.61 0 0 0
April 14, 2022 0.27 0.36 0.54 0 0 0 13.00 3.30 3.50 3.05 0 30 0
April 14, 2022 0.18 0.25 0.39 0 46 0 14.00 4.25 4.40 3.90 0 0 0
May 20, 2022 1.69 1.83 2.35 0 0 0 9.00 0.78 0.91 0.77 0 10 0
May 20, 2022 1.41 1.55 2.03 0 0 0 9.50 1.00 1.14 0.97 0 0 0
May 20, 2022 1.28 1.43 1.88 0 0 0 9.75 1.13 1.27 1.07 0 0 0
May 20, 2022 1.17 1.31 1.75 0 0 0 10.00 1.26 1.40 1.20 0 0 0
May 20, 2022 0.96 1.10 1.50 0 0 0 10.50 1.55 1.70 1.45 0 0 0
May 20, 2022 0.79 0.93 1.28 0 0 0 11.00 1.88 2.03 1.74 0 0 0
May 20, 2022 0.64 0.78 1.09 0 0 0 11.50 2.23 2.38 2.06 0 0 0
May 20, 2022 0.53 0.66 0.94 0 0 0 12.00 2.61 2.76 2.40 0 0 0
May 20, 2022 0.44 0.56 0 0 0 0 12.50 3.00 3.20 0 0 0 0
May 20, 2022 0.37 0.48 0.69 0 5 0 13.00 3.40 3.60 3.15 0 0 0
June 17, 2022 3.15 3.35 3.95 0 20 0 7.00 0.28 0.37 0.33 0 15 0
June 17, 2022 2.78 2.92 3.55 0 0 0 7.50 0.39 0.49 0.42 0 10 0
June 17, 2022 2.41 2.57 3.15 0 17 0 8.00 0.52 0.64 0.55 0 77 0
June 17, 2022 2.08 2.23 2.76 0 0 0 8.50 0.68 0.81 0.70 0 17 0
June 17, 2022 1.77 1.93 2.43 0 10 0 9.00 0.87 1.01 0.87 0 50 0
June 17, 2022 1.50 1.66 2.13 0 45 0 9.50 1.10 1.25 1.08 0 16 0
June 17, 2022 1.26 1.42 1.86 0 22 0 10.00 1.36 1.52 1.31 0 33 0
June 17, 2022 0.88 1.04 1.40 0 50 0 11.00 1.98 2.14 1.86 0 44 0
June 17, 2022 0.62 0.76 1.05 0 0 0 12.00 2.70 2.86 2.51 0 87 0
June 17, 2022 0.44 0.58 0.80 0 50 0 13.00 3.55 3.70 3.30 0 15 0
June 17, 2022 0.32 0.43 0.61 0 59 0 14.00 4.40 4.55 4.10 0 10 0
September 16, 2022 3.25 3.50 3.50 0 157 0 7.00 0.47 0.59 0.51 0 10 0
September 16, 2022 2.92 3.15 3.70 0 48 0 7.50 0.61 0.75 0.65 0 6 0
September 16, 2022 2.58 2.79 3.35 0 22 0 8.00 0.77 0.93 0.82 0 0 0
September 16, 2022 2.29 2.47 3.00 0 36 0 8.50 0.96 1.13 1.00 0 0 0
September 16, 2022 2.01 2.19 2.69 0 5 0 9.00 1.18 1.36 1.21 0 0 0
September 16, 2022 1.75 1.94 2.41 0 0 0 9.50 1.43 1.61 1.43 0 0 0
September 16, 2022 1.53 1.72 2.16 0 8 0 10.00 1.70 1.89 1.68 0 30 0
September 16, 2022 1.15 1.34 1.72 0 84 0 11.00 2.32 2.52 2.25 0 0 0
September 16, 2022 0.86 1.06 1.37 0 21 0 12.00 3.05 3.25 2.91 0 0 0
September 16, 2022 0.66 0.84 1.10 0 0 0 13.00 3.80 4.05 3.65 0 20 0
September 16, 2022 0.51 0.67 0.67 -0.22 20 20 14.00 4.65 4.90 4.45 0 86 0