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.

OGC – OceanaGold Corporation

Last update: October 18, 2025 at 2:34 a.m.   (Real-time)

  • Last price: 33.960
  • Net change: -2.780
  • Bid price: 33.860
  • Ask price: 34.190
  • 30-day historical volatility: 43.35%
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: 2,467
Volume: 2,096
Open interest: 1,467
Volume: 24
November 21, 2025 17.80 18.30 18.30 0 0 0 16.00 0 3.85 3.85 0 0 0
November 21, 2025 16.80 17.30 17.30 0 0 0 17.00 0 3.85 3.85 0 0 0
November 21, 2025 16.30 16.80 16.80 0 0 0 17.50 0 3.85 3.85 0 0 0
November 21, 2025 15.70 16.30 16.30 0 0 0 18.00 0 3.85 3.85 0 0 0
November 21, 2025 15.30 15.80 15.80 0 0 0 18.50 0 3.85 3.85 0 0 0
November 21, 2025 14.80 15.30 15.30 0 0 0 19.00 0 3.85 3.85 0 0 0
November 21, 2025 14.30 14.80 14.80 0 0 0 19.50 0 3.85 3.85 0 0 0
November 21, 2025 13.80 14.40 14.40 0 0 0 20.00 0 3.85 3.85 0 0 0
November 21, 2025 13.30 13.90 13.90 0 0 0 20.50 0 3.85 3.85 0 10 0
November 21, 2025 12.80 13.40 13.40 0 0 0 21.00 0 3.85 3.85 0 0 0
November 21, 2025 12.30 12.90 12.90 0 10 0 21.50 0 3.85 3.85 0 0 0
November 21, 2025 11.80 12.40 12.40 0 0 0 22.00 0 3.85 3.85 0 0 0
November 21, 2025 11.40 11.90 11.90 0 0 0 22.50 0 3.90 3.90 0 0 0
November 21, 2025 10.90 11.40 11.40 0 0 0 23.00 0 3.90 3.90 0 0 0
November 21, 2025 10.40 11.00 11.00 0 0 0 23.50 0 3.90 3.90 0 0 0
November 21, 2025 10.00 10.45 10.45 0 0 0 24.00 0 3.90 3.90 0 1 0
November 21, 2025 9.50 10.00 10.00 0 0 0 24.50 0.02 4.00 4.00 0 100 0
November 21, 2025 9.00 9.55 9.55 -2.75 262 5 25.00 0.02 4.00 4.00 0 0 0
November 21, 2025 8.10 8.55 8.55 0 0 0 26.00 0.02 4.05 4.05 0 1 0
November 21, 2025 7.10 7.65 7.65 0 1,050 0 27.00 0.02 4.10 4.10 0 0 0
November 21, 2025 6.20 6.80 6.80 0 35 0 28.00 0.25 0.55 0.55 0 0 0
November 21, 2025 5.20 5.80 5.80 0 203 0 29.00 0.30 0.60 0.60 0 450 0
November 21, 2025 4.40 4.90 4.90 0 116 0 30.00 0.40 0.70 0.70 0 100 0
November 21, 2025 3.60 4.10 4.10 0 50 0 31.00 0.60 0.95 0.95 0 0 0
November 21, 2025 2.80 3.35 3.35 0 50 0 32.00 0.90 1.20 1.20 0 1 0
November 21, 2025 2.30 2.70 2.70 0 69 0 33.00 1.25 1.55 1.55 0 100 0
November 21, 2025 1.80 2.20 2.20 0 1 0 34.00 1.70 2.05 2.05 0 0 0
November 21, 2025 1.30 1.70 1.70 -2.20 12 1 35.00 2.25 2.60 2.60 0 0 0
November 21, 2025 0.95 1.35 1.35 0 10 0 36.00 2.85 3.30 3.30 0 100 0
November 21, 2025 0.70 1.05 1.05 0 0 0 37.00 3.50 4.00 4.00 0 0 0
November 21, 2025 0.45 0.80 0.80 0 0 0 38.00 4.20 4.70 4.70 0 0 0
November 21, 2025 0.30 0.60 0.60 0 0 0 39.00 5.10 5.60 5.60 0 0 0
November 21, 2025 0.15 0.45 0.45 0 115 0 40.00 6.00 6.40 6.40 0 0 0
November 21, 2025 0.10 0.35 0.35 0 0 0 41.00 6.90 7.40 7.40 0 0 0
December 19, 2025 17.80 18.40 18.40 0 0 0 16.00 0 0.29 0.29 0 0 0
December 19, 2025 16.85 17.40 17.40 0 0 0 17.00 0 0.29 0.29 0 0 0
December 19, 2025 16.40 16.90 16.90 0 0 0 17.50 0 0.29 0.29 0 0 0
December 19, 2025 15.90 16.40 16.40 0 0 0 18.00 0 0.29 0.29 0 100 0
December 19, 2025 15.40 15.90 15.90 0 7 0 18.50 0 0.29 0.29 0 0 0
December 19, 2025 14.90 15.40 15.40 0 10 0 19.00 0 0.29 0.29 0 0 0
December 19, 2025 14.40 14.90 14.90 0 0 0 19.50 0 0.29 0.29 0 7 0
December 19, 2025 13.90 14.40 14.40 0 60 0 20.00 0 0.29 0.29 0 1 0
December 19, 2025 13.50 13.95 13.95 0 100 0 20.50 0 0.29 0.29 0 0 0
December 19, 2025 13.00 13.45 13.45 0 0 0 21.00 0 0.31 0.31 0 0 0
December 19, 2025 12.50 12.95 12.95 0 0 0 21.50 0.05 0.29 0.29 0 0 0
December 19, 2025 12.00 12.50 12.50 0 0 0 22.00 0.05 0.32 0.32 0 0 0
December 19, 2025 11.50 12.00 12.00 0 0 0 22.50 0.10 0.33 0.33 0 0 0
December 19, 2025 11.10 11.50 11.50 0 0 0 23.00 0.15 0.35 0.35 0 0 0
December 19, 2025 10.60 11.00 11.00 0 0 0 23.50 0.15 0.37 0.37 0 100 0
December 19, 2025 10.10 10.55 10.55 0 0 0 24.00 0.20 0.41 0.41 0 0 0
December 19, 2025 9.70 10.10 10.10 0 0 0 24.50 0.11 0.43 0.43 0 0 0
December 19, 2025 9.20 9.60 9.60 0 3 0 25.00 0.25 0.47 0.47 0 0 0
December 19, 2025 8.30 8.70 8.70 0 5 0 26.00 0.30 0.60 0.60 0 0 0
December 19, 2025 7.30 7.80 7.80 0 0 0 27.00 0.35 0.65 0.65 0 0 0
December 19, 2025 6.40 6.95 6.95 0 0 0 28.00 0.28 0.80 0.80 0 0 0
December 19, 2025 5.50 6.05 6.05 0 11 0 29.00 0.50 0.90 0.90 0 0 0
December 19, 2025 4.70 5.25 5.25 0 0 0 30.00 0.70 1.05 1.05 0.15 0 1
December 19, 2025 4.00 4.55 4.55 0 0 0 31.00 0.95 1.35 1.35 0 0 0
December 19, 2025 3.35 3.85 3.85 0 1 0 32.00 1.25 1.80 1.80 0 0 0
December 19, 2025 2.75 3.25 3.25 0 20 0 33.00 1.65 2.20 2.20 0 10 0
December 19, 2025 2.30 2.70 2.70 -1.95 0 40 34.00 2.15 2.55 2.55 0 0 0
December 19, 2025 1.80 2.25 2.25 0 1 0 35.00 2.70 3.10 3.10 0 0 0
December 19, 2025 1.40 1.90 1.90 -1.55 1 20 36.00 3.30 3.80 3.80 0 0 0
December 19, 2025 1.15 1.55 1.55 -1.25 0 2,000 37.00 3.95 4.40 4.40 0 0 0
December 19, 2025 0.90 1.25 1.25 -1.10 0 30 38.00 4.70 5.20 5.20 0 0 0
December 19, 2025 0.65 1.05 1.05 0 0 0 39.00 5.45 6.00 6.00 0 100 0
December 19, 2025 0.50 0.85 0.85 0 0 0 40.00 6.30 6.70 6.70 0 0 0
December 19, 2025 0.32 0.90 0.90 0 0 0 41.00 7.15 7.60 7.60 0 0 0
January 16, 2026 17.90 18.45 18.45 0 0 0 16.00 0 0.24 0.24 0 0 0
January 16, 2026 16.90 17.45 17.45 0 0 0 17.00 0 0.24 0.24 0 0 0
January 16, 2026 16.40 17.00 17.00 0 0 0 17.50 0 0.29 0.29 0 0 0
January 16, 2026 16.00 16.50 16.50 0 0 0 18.00 0 0.29 0.29 0 0 0
January 16, 2026 15.50 16.00 16.00 0 0 0 18.50 0 0.37 0.37 0 0 0
January 16, 2026 15.00 15.50 15.50 0 0 0 19.00 0.05 0.34 0.34 0 10 0
January 16, 2026 14.50 15.05 15.05 0 0 0 19.50 0 0.37 0.37 0 10 0
January 16, 2026 14.10 14.55 14.55 0 0 0 20.00 0.10 0.39 0.39 0 0 0
January 16, 2026 13.60 14.05 14.05 0 0 0 20.50 0.10 0.39 0.39 0 0 0
January 16, 2026 13.10 13.60 13.60 0 0 0 21.00 0.15 0.40 0.40 0 0 0
January 16, 2026 12.60 13.10 13.10 0 0 0 21.50 0.15 0.41 0.41 0 0 0
January 16, 2026 12.20 12.60 12.60 0 0 0 22.00 0.11 0.44 0.44 0 0 0
January 16, 2026 11.70 12.15 12.15 0 0 0 22.50 0.20 0.45 0.45 0 0 0
January 16, 2026 11.20 11.70 11.70 0 0 0 23.00 0.11 0.49 0.49 0 0 0
January 16, 2026 10.80 11.20 11.20 0 0 0 23.50 0.25 0.50 0.50 0 0 0
January 16, 2026 10.30 10.75 10.75 0 0 0 24.00 0.30 0.55 0.55 0 0 0
January 16, 2026 9.80 10.30 10.30 0 0 0 24.50 0.02 0.60 0.60 0 0 0
January 16, 2026 9.30 9.80 9.80 0 0 0 25.00 0.35 0.65 0.65 0 0 0
January 16, 2026 8.40 8.90 8.90 0 10 0 26.00 0.40 0.75 0.75 0 0 0
January 16, 2026 7.50 8.05 8.05 0 0 0 27.00 0.18 0.85 0.85 0 22 0
January 16, 2026 6.70 7.30 7.30 0 1 0 28.00 0.55 0.90 0.90 0 0 0
January 16, 2026 5.80 6.35 6.35 0 0 0 29.00 0.70 1.10 1.10 0 7 0
January 16, 2026 5.00 5.65 5.65 0 0 0 30.00 0.95 1.35 1.35 0 15 0
January 16, 2026 4.40 5.00 5.00 0 0 0 31.00 1.25 1.60 1.60 0 0 0
January 16, 2026 3.70 4.25 4.25 0 1 0 32.00 1.55 1.95 1.95 0 0 0
January 16, 2026 3.10 3.65 3.65 0 0 0 33.00 2.00 2.35 2.35 0 6 0
January 16, 2026 2.65 3.15 3.15 0 0 0 34.00 2.45 2.85 2.85 0 0 0
January 16, 2026 2.20 2.65 2.65 0 0 0 35.00 2.90 3.45 3.45 0 0 0
January 16, 2026 1.80 2.30 2.30 0 3 0 36.00 3.50 4.00 4.00 0.35 20 10
January 16, 2026 1.50 1.95 1.95 0 0 0 37.00 4.20 4.75 4.75 0 0 0
January 16, 2026 1.15 1.60 1.60 0 3 0 38.00 4.90 5.45 5.45 0 0 0
January 16, 2026 0.95 1.35 1.35 0 0 0 39.00 5.60 6.10 6.10 0 100 0
January 16, 2026 0.70 1.10 1.10 0 0 0 40.00 6.40 6.95 6.95 0 0 0
January 16, 2026 0.55 0.90 0.90 0 0 0 41.00 7.20 7.75 7.75 0 0 0
February 20, 2026 13.80 14.35 14.35 0 0 0 20.50 0.25 0.50 0.50 0 0 0
February 20, 2026 13.30 13.85 13.85 0 0 0 21.00 0.21 0.50 0.50 0 0 0
February 20, 2026 12.80 13.40 13.40 0 0 0 21.50 0.30 0.60 0.60 0 0 0
February 20, 2026 12.40 12.90 12.90 0 0 0 22.00 0.02 0.55 0.55 0 0 0
February 20, 2026 11.90 12.40 12.40 0 0 0 22.50 0.35 0.65 0.65 0 10 0
February 20, 2026 11.40 11.90 11.90 0 0 0 23.00 0.35 0.70 0.70 0 0 0
February 20, 2026 11.00 11.50 11.50 0 0 0 23.50 0.40 0.70 0.70 0 0 0
February 20, 2026 10.50 11.00 11.00 0 0 0 24.00 0.40 0.75 0.75 0 0 0
February 20, 2026 10.00 10.55 10.55 0 0 0 24.50 0.45 0.80 0.80 0 0 0
February 20, 2026 9.60 10.10 10.10 0 0 0 25.00 0.45 0.85 0.85 0 0 0
February 20, 2026 8.70 9.25 9.25 0 0 0 26.00 0.21 1.00 1.00 0 0 0
February 20, 2026 7.80 8.40 8.40 0 0 0 27.00 0.38 1.15 1.15 0 0 0
February 20, 2026 7.00 7.70 7.70 0 0 0 28.00 0.80 1.25 1.25 0 0 0
February 20, 2026 6.20 6.90 6.90 0 0 0 29.00 0.80 1.60 1.60 0 0 0
February 20, 2026 5.50 6.15 6.15 0 0 0 30.00 1.10 1.90 1.90 0 0 0
February 20, 2026 4.90 5.50 5.50 0 0 0 31.00 1.60 2.05 2.05 0 0 0
February 20, 2026 4.20 4.85 4.85 0 0 0 32.00 2.00 2.45 2.45 0 20 0
February 20, 2026 3.70 4.30 4.30 0 0 0 33.00 2.40 2.90 2.90 0 0 0
February 20, 2026 3.10 3.75 3.75 0 0 0 34.00 2.80 3.45 3.45 0 0 0
February 20, 2026 2.75 3.25 3.25 0 0 0 35.00 3.40 3.90 3.90 0 0 0
February 20, 2026 2.35 2.90 2.90 0 0 0 36.00 3.90 4.60 4.60 0 0 0
February 20, 2026 1.75 2.55 2.55 0 0 0 37.00 4.60 5.20 5.20 0 0 0
February 20, 2026 1.50 2.20 2.20 0 0 0 38.00 5.15 5.95 5.95 0 0 0
February 20, 2026 1.40 1.90 1.90 0 0 0 39.00 6.00 6.50 6.50 0 0 0
February 20, 2026 1.20 1.65 1.65 0 0 0 40.00 6.70 7.35 7.35 0 0 0
February 20, 2026 0.95 1.40 1.40 0 0 0 41.00 7.50 8.15 8.15 0 0 0
March 20, 2026 18.10 18.65 18.65 0 6 0 16.00 0.10 0.39 0.39 0 0 0
March 20, 2026 17.10 17.65 17.65 0 0 0 17.00 0.15 0.49 0.49 0 0 0
March 20, 2026 16.20 16.75 16.75 0 0 0 18.00 0.20 0.50 0.50 0 0 0
March 20, 2026 15.30 15.80 15.80 0 0 0 19.00 0.25 0.50 0.50 0 0 0
March 20, 2026 14.30 14.85 14.85 0 0 0 20.00 0.20 0.55 0.55 0 0 0
March 20, 2026 13.40 13.90 13.90 0 7 0 21.00 0.21 0.60 0.60 0 0 0
March 20, 2026 12.50 13.00 13.00 0 0 0 22.00 0.40 0.70 0.70 0 0 0
March 20, 2026 11.50 12.10 12.10 0 0 0 23.00 0.45 0.80 0.80 0 0 0
March 20, 2026 10.60 11.20 11.20 0 8 0 24.00 0.50 0.90 0.90 0 0 0
March 20, 2026 10.20 10.75 10.75 0 0 0 24.50 0.55 0.90 0.90 0 0 0
March 20, 2026 9.70 10.30 10.30 0 0 0 25.00 0.19 1.05 1.05 0 0 0
March 20, 2026 8.80 9.50 9.50 0 0 0 26.00 0.65 1.10 1.10 0 0 0
March 20, 2026 8.00 8.70 8.70 0 0 0 27.00 0.55 1.40 1.40 0 0 0
March 20, 2026 7.20 7.80 7.80 0 20 0 28.00 0.80 1.65 1.65 0 0 0
March 20, 2026 6.50 7.10 7.10 0 0 0 29.00 1.05 1.90 1.90 0 0 0
March 20, 2026 5.80 6.50 6.50 0 30 0 30.00 1.35 2.20 2.20 0 0 0
March 20, 2026 5.10 5.75 5.75 0 0 0 31.00 1.70 2.55 2.55 -0.05 0 10
March 20, 2026 4.50 5.20 5.20 0 0 0 32.00 2.25 2.80 2.80 0 0 0
March 20, 2026 4.00 4.55 4.55 0 0 0 33.00 2.55 3.35 3.35 0 0 0
March 20, 2026 3.50 4.20 4.20 0 0 0 34.00 3.10 3.75 3.75 0 1 0
March 20, 2026 3.00 3.65 3.65 0 10 0 35.00 3.55 4.45 4.45 0 0 0
March 20, 2026 2.65 3.30 3.30 0 0 0 36.00 4.20 4.90 4.90 0 0 0
March 20, 2026 2.25 2.90 2.90 0 0 0 37.00 4.80 5.50 5.50 0 0 0
March 20, 2026 1.85 2.65 2.65 0 0 0 38.00 5.50 6.20 6.20 0 0 0
March 20, 2026 1.55 2.35 2.35 0 0 0 39.00 6.20 6.90 6.90 0 0 0
March 20, 2026 1.20 2.10 2.10 0 0 0 40.00 6.90 7.60 7.60 0 0 0
March 20, 2026 1.05 1.90 1.90 0 0 0 41.00 7.70 8.40 8.40 0 0 0
April 17, 2026 6.00 6.65 6.65 0 0 0 30.00 1.55 2.45 2.45 0 0 0
April 17, 2026 5.40 6.05 6.05 0 0 0 31.00 2.05 2.60 2.60 0 0 0
April 17, 2026 4.80 5.45 5.45 0 0 0 32.00 2.45 3.05 3.05 0 0 0
April 17, 2026 4.30 4.95 4.95 0 0 0 33.00 2.90 3.55 3.55 0 0 0
April 17, 2026 3.80 4.45 4.45 0 0 0 34.00 3.30 4.05 4.05 0 0 0
April 17, 2026 3.30 3.95 3.95 0 0 0 35.00 3.90 4.55 4.55 0 0 0
April 17, 2026 2.90 3.55 3.55 0 0 0 36.00 4.40 5.10 5.10 0 0 0
April 17, 2026 2.50 3.15 3.15 0 0 0 37.00 5.10 5.70 5.70 0 0 0
April 17, 2026 2.20 2.80 2.80 0 0 0 38.00 5.70 6.40 6.40 0 0 0
April 17, 2026 1.80 2.70 2.70 0 0 0 39.00 6.40 7.10 7.10 0 0 0
April 17, 2026 1.55 2.45 2.45 0 0 0 40.00 7.10 7.85 7.85 0 0 0
April 17, 2026 1.35 2.30 2.30 0 0 0 41.00 7.90 8.50 8.50 0 0 0
June 19, 2026 18.30 18.90 18.90 0 43 0 16.00 0.20 0.55 0.55 0 0 0
June 19, 2026 17.40 18.00 18.00 0 17 0 17.00 0.20 0.70 0.70 0 0 0
June 19, 2026 16.50 17.00 17.00 0 7 0 18.00 0.30 0.70 0.70 0 10 0
June 19, 2026 15.60 16.10 16.10 0 30 0 19.00 0.30 0.75 0.75 0 0 0
June 19, 2026 14.60 15.20 15.20 0 0 0 20.00 0.40 0.90 0.90 0 0 0
June 19, 2026 13.70 14.30 14.30 0 2 0 21.00 0.50 1.00 1.00 0 0 0
June 19, 2026 12.25 13.45 13.45 0 26 0 22.00 0.06 1.10 1.10 0 0 0
June 19, 2026 11.90 12.60 12.60 0 0 0 23.00 0.21 1.30 1.30 0 0 0
June 19, 2026 11.00 11.75 11.75 0 6 0 24.00 0.39 1.45 1.45 0 2 0
June 19, 2026 10.20 11.00 11.00 0 0 0 25.00 0.60 1.65 1.65 0 5 0
June 19, 2026 9.40 10.10 10.10 0 0 0 26.00 0.80 1.85 1.85 0 0 0
June 19, 2026 7.80 8.70 8.70 0 0 0 28.00 1.35 2.40 2.40 0.15 28 3
June 19, 2026 6.60 7.40 7.40 0 0 0 30.00 2.05 3.05 3.05 0 0 0
June 19, 2026 5.40 6.15 6.15 0 0 0 32.00 2.95 3.70 3.70 0 6 0
June 19, 2026 4.30 5.30 5.30 0 0 0 34.00 3.80 4.60 4.60 0 1 0
June 19, 2026 4.00 4.65 4.65 0 0 0 35.00 4.35 5.30 5.30 0 0 0
June 19, 2026 3.45 4.45 4.45 0 0 0 36.00 4.95 5.95 5.95 0 0 0
June 19, 2026 2.75 3.80 3.80 0 0 0 38.00 6.20 7.00 7.00 0 0 0
June 19, 2026 2.25 2.90 2.90 0 0 0 40.00 7.60 8.30 8.30 0 0 0
June 19, 2026 1.10 2.20 2.20 0 0 0 45.00 11.55 12.20 12.20 0 0 0
September 18, 2026 12.70 13.95 13.95 0 0 0 22.00 0.27 1.50 1.50 0 0 0
September 18, 2026 12.10 13.05 13.05 0 0 0 23.00 0.48 1.70 1.70 0 0 0
September 18, 2026 11.30 12.25 12.25 0 0 0 24.00 0.70 1.90 1.90 0 10 0
September 18, 2026 10.50 11.45 11.45 0 0 0 25.00 0.90 2.15 2.15 0 0 0
September 18, 2026 9.70 10.75 10.75 0 5 0 26.00 1.20 2.40 2.40 0 0 0
September 18, 2026 8.50 9.50 9.50 0 0 0 28.00 1.75 3.00 3.00 0 0 0
September 18, 2026 7.10 8.15 8.15 0 17 0 30.00 2.50 3.75 3.75 0 3 0
September 18, 2026 6.00 7.05 7.05 0 0 0 32.00 3.35 4.60 4.60 0 0 0
September 18, 2026 5.10 6.05 6.05 0 0 0 34.00 4.40 5.60 5.60 0 0 0
September 18, 2026 4.50 5.80 5.80 0 6 0 35.00 4.90 6.15 6.15 0 0 0
September 18, 2026 4.10 5.35 5.35 0 6 0 36.00 5.50 6.50 6.50 0 0 0
September 18, 2026 3.35 4.60 4.60 0 0 0 38.00 6.80 8.00 8.00 0 0 0
September 18, 2026 2.75 4.00 4.00 0 0 0 40.00 8.15 9.00 9.00 0 0 0
September 18, 2026 1.60 2.95 2.95 0 1 0 45.00 11.95 13.00 13.00 0 0 0