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.

PVG – Pretium Resources Inc.

Last update: January 20, 2022 at 9:33 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 17.47%
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: 4,855
Volume: 0
Open interest: 4,937
Volume: 0
January 21, 2022 0 0 9.35 0 0 0 9.00 0 0 5.00 0 15 0
January 21, 2022 0 0 8.35 0 10 0 10.00 0 0 5.00 0 13 0
January 21, 2022 0 0 7.85 0 0 0 10.50 0 0 5.00 0 16 0
January 21, 2022 0 0 7.35 0 22 0 11.00 0 0 5.00 0 1,099 0
January 21, 2022 0 0 6.85 0 20 0 11.50 0 0 5.00 0 16 0
January 21, 2022 0 0 8.95 0 19 0 12.00 0 0 5.00 0 26 0
January 21, 2022 0 0 8.45 0 21 0 12.50 0 0 5.00 0 0 0
January 21, 2022 0 0 7.95 0 27 0 13.00 0 0 5.00 0 11 0
January 21, 2022 0 0 7.45 0 0 0 13.50 0 0 5.00 0 57 0
January 21, 2022 0 0 6.95 0 15 0 14.00 0 0 5.00 0 56 0
January 21, 2022 0 0 6.45 0 0 0 14.50 0 0 5.00 0 32 0
January 21, 2022 0 0 5.95 0 15 0 15.00 0 0 5.00 0 10 0
January 21, 2022 0 0 5.45 0 10 0 15.50 0 0 5.00 0 0 0
January 21, 2022 0 0 4.95 0 2,108 0 16.00 0 0 5.00 0 61 0
January 21, 2022 0 0 4.95 0 0 0 16.50 0 0 5.00 0 0 0
January 21, 2022 0 0 5.00 0 0 0 17.00 0 0 5.00 0 2 0
January 21, 2022 0 0 4.95 0 0 0 17.50 0 0 5.00 0 0 0
January 21, 2022 0 0.60 0.60 0 0 0 18.00 0 0 5.00 0 8 0
January 21, 2022 0 0 5.00 0 0 0 18.50 0 0 4.95 0 0 0
January 21, 2022 0 0 5.00 0 0 0 19.00 0 0 4.95 0 0 0
January 21, 2022 0 0 5.00 0 0 0 19.50 0 0 4.95 0 0 0
January 21, 2022 0 0 5.00 0 0 0 20.00 0 0 4.95 0 0 0
January 21, 2022 0 0 5.00 0 0 0 21.00 0 0 5.45 0 0 0
January 21, 2022 0 0 5.00 0 0 0 22.00 0 0 6.45 0 0 0
January 21, 2022 0 0 5.00 0 0 0 23.00 0 0 7.45 0 0 0
February 18, 2022 0 0 8.40 0 0 0 10.00 0 0 5.00 0 11 0
February 18, 2022 0 0 7.90 0 0 0 10.50 0 0 5.00 0 0 0
February 18, 2022 0 0 7.40 0 10 0 11.00 0 0 5.00 0 20 0
February 18, 2022 0 0 9.45 0 11 0 11.50 0 0 5.00 0 0 0
February 18, 2022 0 0 8.95 0 11 0 12.00 0 0 5.00 0 0 0
February 18, 2022 0 0 8.45 0 23 0 12.50 0 0 5.00 0 22 0
February 18, 2022 0 0 7.95 0 12 0 13.00 0 0 5.00 0 0 0
February 18, 2022 0 0 7.45 0 21 0 13.50 0 0 5.00 0 32 0
February 18, 2022 0 0 7.00 0 0 0 14.00 0 0 5.00 0 11 0
February 18, 2022 0 0 6.50 0 0 0 14.50 0 0 5.00 0 149 0
February 18, 2022 0 0 6.00 0 42 0 15.00 0 0 5.00 0 155 0
February 18, 2022 0 0 5.50 0 0 0 15.50 0 0 5.00 0 0 0
February 18, 2022 0 0 5.00 0 10 0 16.00 0 0 5.00 0 0 0
February 18, 2022 0 0 5.00 0 11 0 16.50 0 0 5.00 0 8 0
February 18, 2022 0 0 5.00 0 0 0 17.00 0 0 5.00 0 5 0
February 18, 2022 0 0 5.00 0 0 0 17.50 0 0 5.00 0 24 0
February 18, 2022 0 0 5.00 0 0 0 18.00 0 0 5.00 0 13 0
February 18, 2022 0 0 5.00 0 13 0 18.50 0 0 4.95 0 0 0
February 18, 2022 0 0 5.00 0 0 0 19.00 0 0 4.95 0 4 0
February 18, 2022 0 0 5.00 0 0 0 19.50 0 0 4.95 0 0 0
February 18, 2022 0 0 5.00 0 0 0 20.00 0 0 4.95 0 0 0
February 18, 2022 0 0 5.00 0 0 0 21.00 0 0 5.45 0 0 0
February 18, 2022 0 0 5.00 0 0 0 22.00 0 0 6.45 0 0 0
February 18, 2022 0 0 5.00 0 0 0 23.00 0 0 7.45 0 0 0
March 18, 2022 0 0 9.40 0 0 0 9.00 0 0 5.00 0 66 0
March 18, 2022 0 0 8.90 0 0 0 9.50 0 0 5.00 0 30 0
March 18, 2022 0 0 10.95 0 0 0 10.00 0 0 5.00 0 56 0
March 18, 2022 0 0 10.45 0 0 0 10.50 0 0 5.00 0 40 0
March 18, 2022 0 0 9.95 0 0 0 11.00 0 0 5.00 0 0 0
March 18, 2022 0 0 9.45 0 0 0 11.50 0 0 5.00 0 0 0
March 18, 2022 0 0 8.95 0 0 0 12.00 0 0 5.00 0 0 0
March 18, 2022 0 0 8.50 0 0 0 12.50 0 0 5.00 0 0 0
March 18, 2022 0 0 8.00 0 28 0 13.00 0 0 5.00 0 24 0
March 18, 2022 0 0 7.50 0 10 0 13.50 0 0 5.00 0 31 0
March 18, 2022 0 0 7.00 0 159 0 14.00 0 0 5.00 0 20 0
March 18, 2022 0 0 6.50 0 0 0 14.50 0 0 5.00 0 12 0
March 18, 2022 0 0 6.00 0 1 0 15.00 0 0 5.00 0 0 0
March 18, 2022 0 0 5.50 0 0 0 15.50 0 0 5.00 0 0 0
March 18, 2022 0 0 5.00 0 62 0 16.00 0 0 5.00 0 13 0
March 18, 2022 0 0 5.00 0 10 0 16.50 0 0 5.00 0 0 0
March 18, 2022 0 0 5.00 0 0 0 17.00 0 0 5.00 0 0 0
March 18, 2022 0 0 5.00 0 0 0 17.50 0 0 5.00 0 0 0
March 18, 2022 0 0 5.00 0 0 0 18.00 0 0 5.00 0 10 0
March 18, 2022 0 0 5.00 0 0 0 18.50 0 0 4.95 0 0 0
March 18, 2022 0 0 5.00 0 0 0 19.00 0 0 4.95 0 0 0
March 18, 2022 0 0 5.00 0 0 0 19.50 0 0 4.95 0 0 0
March 18, 2022 0 0 5.00 0 0 0 20.00 0 0 4.95 0 0 0
March 18, 2022 0 0 5.00 0 0 0 21.00 0 0 5.95 0 0 0
March 18, 2022 0 0 5.00 0 0 0 22.00 0 0 6.95 0 0 0
March 18, 2022 0 0 5.00 0 0 0 23.00 0 0 7.45 0 0 0
April 14, 2022 0 0 9.95 0 0 0 11.00 0 0 5.00 0 0 0
April 14, 2022 0 0 9.45 0 0 0 11.50 0 0 5.00 0 0 0
April 14, 2022 0 0 9.00 0 0 0 12.00 0 0 5.00 0 16 0
April 14, 2022 0 0 8.50 0 0 0 12.50 0 0 5.00 0 0 0
April 14, 2022 0 0 8.00 0 0 0 13.00 0 0 5.00 0 81 0
April 14, 2022 0 0 7.50 0 0 0 13.50 0 0 5.00 0 11 0
April 14, 2022 0 0 7.00 0 90 0 14.00 0 0 5.00 0 11 0
April 14, 2022 0 0 6.50 0 0 0 14.50 0 0 5.00 0 0 0
April 14, 2022 0 0 6.00 0 1 0 15.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.50 0 0 0 15.50 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 0 0 16.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 0 0 16.50 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 0 0 17.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 0 0 17.50 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 0 0 18.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 0 0 18.50 0 0 4.95 0 0 0
April 14, 2022 0 0 5.00 0 0 0 19.00 0 0 4.95 0 0 0
April 14, 2022 0 0 5.00 0 0 0 19.50 0 0 4.95 0 0 0
April 14, 2022 0 0 5.00 0 0 0 20.00 0 0 4.95 0 0 0
April 14, 2022 0 0 5.00 0 0 0 21.00 0 0 5.45 0 0 0
April 14, 2022 0 0 5.00 0 0 0 22.00 0 0 6.45 0 0 0
April 14, 2022 0 0 5.00 0 0 0 23.00 0 0 7.45 0 0 0
May 20, 2022 0 0 6.00 0 13 0 15.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.50 0 0 0 15.50 0 0 5.00 0 15 0
May 20, 2022 0 0 5.00 0 0 0 16.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 16.50 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 17.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 17.50 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 18.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 18.50 0 0 4.95 0 0 0
May 20, 2022 0 0 5.00 0 0 0 19.00 0 0 4.95 0 0 0
May 20, 2022 0 0 5.00 0 0 0 19.50 0 0 4.95 0 0 0
May 20, 2022 0 0 5.00 0 0 0 20.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 21.00 0 0 5.50 0 0 0
June 17, 2022 0 0 11.95 0 0 0 9.00 0 0 5.00 0 0 0
June 17, 2022 0 0 10.95 0 0 0 10.00 0 0 5.00 0 0 0
June 17, 2022 0 0 9.95 0 0 0 11.00 0 0 5.00 0 0 0
June 17, 2022 0 0 8.95 0 0 0 12.00 0 0 5.00 0 0 0
June 17, 2022 0 0 8.00 0 3 0 13.00 0 0 5.00 0 125 0
June 17, 2022 0 0 7.00 0 0 0 14.00 0 0 5.00 0 2,500 0
June 17, 2022 0 0 6.00 0 0 0 15.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.50 0 0 0 15.50 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 16.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 16.50 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 10 0 17.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 17.50 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 18.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 18.50 0 0 4.95 0 0 0
June 17, 2022 0 0 5.00 0 0 0 19.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 19.50 0 0 4.95 0 0 0
June 17, 2022 0 0 5.00 0 0 0 20.00 0 0 4.95 0 0 0
June 17, 2022 0 0 5.00 0 0 0 22.00 0 0 6.45 0 0 0
June 17, 2022 0 0 5.00 0 0 0 23.00 0 0 7.45 0 0 0
July 15, 2022 0 0 6.00 0 0 0 15.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 16.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 16.50 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 17.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 17.50 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 18.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 18.50 0 0 4.95 0 0 0
July 15, 2022 0 0 5.00 0 0 0 19.00 0 0 4.95 0 0 0
July 15, 2022 0 0 5.00 0 0 0 19.50 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 20.00 0 0 5.00 0 0 0
September 16, 2022 0 0 11.95 0 0 0 9.00 0 0 5.00 0 0 0
September 16, 2022 0 0 10.95 0 10 0 10.00 0 0 5.00 0 0 0
September 16, 2022 0 0 9.95 0 0 0 11.00 0 0 5.00 0 0 0
September 16, 2022 0 0 8.95 0 0 0 12.00 0 0 5.00 0 0 0
September 16, 2022 0 0 8.00 0 10 0 13.00 0 0 5.00 0 0 0
September 16, 2022 0 0 7.00 0 0 0 14.00 0 0 5.00 0 0 0
September 16, 2022 0 0 6.00 0 0 0 15.00 0 0 5.00 0 0 0
September 16, 2022 0 0 5.00 0 0 0 16.00 0 0 5.00 0 0 0
September 16, 2022 0 0 5.00 0 0 0 17.00 0 0 5.00 0 0 0
September 16, 2022 0 2.00 2.00 0 2,017 0 18.00 0 0 5.00 0 0 0
September 16, 2022 0 0 5.00 0 0 0 19.00 0 0 4.95 0 0 0
September 16, 2022 0 0 5.00 0 0 0 20.00 0 0 4.95 0 0 0
September 16, 2022 0 0 5.00 0 0 0 22.00 0 0 6.45 0 0 0
September 16, 2022 0 0 5.00 0 0 0 23.00 0 0 7.45 0 0 0
December 16, 2022 0 0 7.00 0 0 0 14.00 0 0 4.95 0 0 0
December 16, 2022 0 0 6.00 0 0 0 15.00 0 0 4.95 0 0 0
December 16, 2022 0 0 5.00 0 0 0 16.00 0 0 4.95 0 0 0
December 16, 2022 0 0 5.00 0 0 0 17.00 0 0 4.95 0 0 0
December 16, 2022 0 0 5.00 0 0 0 18.00 0 0 4.95 0 0 0
December 16, 2022 0 0 4.95 0 0 0 19.00 0 0 4.95 0 0 0
December 16, 2022 0 0 4.95 0 0 0 20.00 0 0 4.95 0 0 0
December 16, 2022 0 0 4.95 0 0 0 22.00 0 0 6.45 0 0 0