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.  (127.39 USD/CAD)

Last update: November 29, 2021 at 7:44 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 17.400
  • Ask price: 18.000
  • 30-day historical volatility: 54.16%
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: 6,616
Volume: 0
Open interest: 5,123
Volume: 0
December 17, 2021 0 0 8.70 0 11 0 9.00 0 0 0.04 0 12 0
December 17, 2021 0 0 8.20 0 0 0 9.50 0 0 0.04 0 12 0
December 17, 2021 0 0 7.70 0 12 0 10.00 0 0 0.07 0 0 0
December 17, 2021 0 0 7.20 0 0 0 10.50 0 0 0.07 0 16 0
December 17, 2021 0 7.25 6.70 0 17 0 11.00 0 0 0.07 0 40 0
December 17, 2021 0 0 6.20 0 23 0 11.50 0 0 0.07 0 10 0
December 17, 2021 0 0 5.70 0 0 0 12.00 0 0 0.07 0 16 0
December 17, 2021 0 0 5.20 0 0 0 12.50 0 0 0.07 0 11 0
December 17, 2021 0 0 4.70 0 0 0 13.00 0 0 0.07 0 44 0
December 17, 2021 0 0 4.20 0 38 0 13.50 0 0 0.04 0 11 0
December 17, 2021 0 0 3.70 0 86 0 14.00 0 0 0.05 0 10 0
December 17, 2021 0 0 3.25 0 59 0 14.50 0 0 0.06 0 10 0
December 17, 2021 0 0 2.75 0 266 0 15.00 0 0 0.08 0 0 0
December 17, 2021 0 0 2.25 0 0 0 15.50 0 0 0.10 0 0 0
December 17, 2021 0 0 1.80 0 295 0 16.00 0 0 0.15 0 0 0
December 17, 2021 0 0 1.35 0 30 0 16.50 0 0 0.20 0 11 0
December 17, 2021 0 0 0.90 0 13 0 17.00 0 0 0.25 0 11 0
December 17, 2021 0 0 0.50 0 0 0 17.50 0 0 0.40 0 0 0
December 17, 2021 0 0 0.30 0 0 0 18.00 0 0 0.80 0 0 0
December 17, 2021 0 0 0.20 0 0 0 18.50 0 0 1.15 0 15 0
December 17, 2021 0 0 0.15 0 0 0 19.00 0 0 1.60 0 0 0
December 17, 2021 0 0 0.15 0 0 0 19.50 0 0 2.10 0 0 0
December 17, 2021 0 0 0.09 0 0 0 20.00 0 0 2.60 0 0 0
December 17, 2021 0 0 0.10 0 0 0 21.00 0 0 3.60 0 0 0
December 17, 2021 0 0 0.08 0 0 0 22.00 0 0 4.60 0 0 0
December 17, 2021 0 0 0.07 0 0 0 23.00 0 0 5.50 0 0 0
January 21, 2022 0 0 8.70 0 0 0 9.00 0 0 0.07 0 15 0
January 21, 2022 0 0 7.70 0 12 0 10.00 0 0 0.07 0 13 0
January 21, 2022 0 0 7.20 0 0 0 10.50 0 0 0.07 0 16 0
January 21, 2022 0 0 6.70 0 22 0 11.00 0 0 0.07 0 1,099 0
January 21, 2022 0 0 6.20 0 20 0 11.50 0 0 0.07 0 16 0
January 21, 2022 0 0 5.70 0 19 0 12.00 0 0 0.07 0 26 0
January 21, 2022 0 0 5.20 0 21 0 12.50 0 0 0.08 0 0 0
January 21, 2022 0 0 4.75 0 27 0 13.00 0 0 0.09 0 11 0
January 21, 2022 0 0 4.25 0 0 0 13.50 0 0 0.10 0 57 0
January 21, 2022 0 0 3.80 0 15 0 14.00 0 0 0.15 0 56 0
January 21, 2022 0 0 3.30 0 0 0 14.50 0 0 0.15 0 32 0
January 21, 2022 0 0 2.85 0 15 0 15.00 0 0 0.20 0 10 0
January 21, 2022 0 0 2.35 0 0 0 15.50 0 0 0.20 0 0 0
January 21, 2022 0 0 1.90 0 3,113 0 16.00 0 0 0.25 0 61 0
January 21, 2022 0 0 1.45 0 0 0 16.50 0 0 0.30 0 0 0
January 21, 2022 0 0 1.00 0 0 0 17.00 0 1.00 0.40 0 2 0
January 21, 2022 0 0 0.75 0 0 0 17.50 0 0 0.60 0 0 0
January 21, 2022 0 0 0.55 0 0 0 18.00 0 0 0.90 0 0 0
January 21, 2022 0 0 0.40 0 0 0 18.50 0 0 1.35 0 0 0
January 21, 2022 0 0 0.30 0 0 0 19.00 0 0 1.70 0 0 0
January 21, 2022 0 0 0.30 0 0 0 19.50 0 0 2.25 0 0 0
January 21, 2022 0 0 0.25 0 0 0 20.00 0 0 2.70 0 0 0
January 21, 2022 0 0 0.20 0 0 0 21.00 0 0 3.70 0 0 0
January 21, 2022 0 0 0.15 0 0 0 22.00 0 0 4.60 0 0 0
January 21, 2022 0 0 0.09 0 0 0 23.00 0 0 5.60 0 0 0
February 18, 2022 0 0 7.75 0 0 0 10.00 0 0 0.04 0 11 0
February 18, 2022 0 0 7.25 0 0 0 10.50 0 0 0.04 0 0 0
February 18, 2022 0 0 6.75 0 10 0 11.00 0 0 0.05 0 20 0
February 18, 2022 0 0 6.25 0 11 0 11.50 0 0 0.06 0 0 0
February 18, 2022 0 0 5.75 0 11 0 12.00 0 0 0.10 0 0 0
February 18, 2022 0 0 5.40 0 23 0 12.50 0 0 0.20 0 22 0
February 18, 2022 0 0 4.95 0 12 0 13.00 0 0 0.25 0 0 0
February 18, 2022 0 0 4.35 0 21 0 13.50 0 0 0.15 0 32 0
February 18, 2022 0 0 3.85 0 0 0 14.00 0 0 0.20 0 11 0
February 18, 2022 0 0 3.40 0 0 0 14.50 0 0 0.20 0 149 0
February 18, 2022 0 0 2.95 0 42 0 15.00 0 0 0.25 0 155 0
February 18, 2022 0 0 2.45 0 0 0 15.50 0 0 0.25 0 0 0
February 18, 2022 0 0 2.00 0 10 0 16.00 0 0 0.30 0 0 0
February 18, 2022 0 0 1.60 0 11 0 16.50 0 0 0.40 0 20 0
February 18, 2022 0 0 1.20 0 0 0 17.00 0 0 0.55 0 6 0
February 18, 2022 0 0 0.90 0 0 0 17.50 0 0 0.75 0 1 0
February 18, 2022 0 0 0.65 0 0 0 18.00 0 0 0.95 0 17 0
February 18, 2022 0 0 0.50 0 0 0 18.50 0 0 1.45 0 0 0
February 18, 2022 0 0 0.40 0 0 0 19.00 0 0 2.85 0 0 0
February 18, 2022 0 0 0.35 0 0 0 19.50 0 0 2.25 0 0 0
February 18, 2022 0 0 0.30 0 0 0 20.00 0 0 2.70 0 0 0
February 18, 2022 0 0 0.30 0 0 0 21.00 0 0 3.75 0 0 0
February 18, 2022 0 0 0.20 0 0 0 22.00 0 0 4.65 0 0 0
February 18, 2022 0 0 0.20 0 0 0 23.00 0 0 5.60 0 0 0
March 18, 2022 0 0 8.80 0 0 0 9.00 0 0 0.09 0 66 0
March 18, 2022 0 0 8.30 0 0 0 9.50 0 0 0.10 0 30 0
March 18, 2022 0 0 7.80 0 0 0 10.00 0 0 0.15 0 56 0
March 18, 2022 0 0 7.30 0 0 0 10.50 0 0 0.15 0 40 0
March 18, 2022 0 0 6.95 0 0 0 11.00 0 0 0.25 0 0 0
March 18, 2022 0 0 6.50 0 0 0 11.50 0 0 0.25 0 0 0
March 18, 2022 0 0 6.00 0 0 0 12.00 0 0 0.30 0 0 0
March 18, 2022 0 0 5.40 0 0 0 12.50 0 0 0.25 0 0 0
March 18, 2022 0 0 4.95 0 18 0 13.00 0 0 0.25 0 24 0
March 18, 2022 0 0 4.45 0 0 0 13.50 0 0 0.30 0 31 0
March 18, 2022 0 0 4.00 0 159 0 14.00 0 0 0.30 0 20 0
March 18, 2022 0 0 3.55 0 0 0 14.50 0 0 0.35 0 12 0
March 18, 2022 0 0 3.10 0 1 0 15.00 0 0 0.40 0 0 0
March 18, 2022 0 0 2.65 0 0 0 15.50 0 0 0.45 0 0 0
March 18, 2022 0 0 2.20 0 62 0 16.00 0 0 0.55 0 13 0
March 18, 2022 0 0 2.95 0 0 0 16.50 0 0 0.65 0 0 0
March 18, 2022 0 0 1.45 0 0 0 17.00 0 0 0.80 0 0 0
March 18, 2022 0 0 1.20 0 0 0 17.50 0 0 1.05 0 0 0
March 18, 2022 0 0 1.00 0 0 0 18.00 0 0 1.35 0 0 0
March 18, 2022 0 0 0.80 0 0 0 18.50 0 0 1.65 0 0 0
March 18, 2022 0 0 0.70 0 0 0 19.00 0 0 2.05 0 0 0
March 18, 2022 0 0 0.60 0 0 0 19.50 0 0 2.45 0 0 0
March 18, 2022 0 0 0.50 0 0 0 20.00 0 0 2.90 0 0 0
March 18, 2022 0 0 0.40 0 0 0 21.00 0 0 3.80 0 0 0
March 18, 2022 0 0 0.40 0 0 0 22.00 0 0 4.85 0 0 0
March 18, 2022 0 0 0.35 0 0 0 23.00 0 0 5.80 0 0 0
April 14, 2022 0 0 7.05 0 0 0 11.00 0 0 0.30 0 0 0
April 14, 2022 0 0 6.60 0 0 0 11.50 0 0 0.30 0 0 0
April 14, 2022 0 0 5.95 0 0 0 12.00 0 0 0.25 0 16 0
April 14, 2022 0 0 5.50 0 0 0 12.50 0 0 0.30 0 0 0
April 14, 2022 0 0 5.00 0 0 0 13.00 0 0 0.30 0 81 0
April 14, 2022 0 0 4.55 0 0 0 13.50 0 0 0.35 0 11 0
April 14, 2022 0 0 4.10 0 90 0 14.00 0 0 0.40 0 11 0
April 14, 2022 0 0 3.60 0 0 0 14.50 0 0 0.40 0 0 0
April 14, 2022 0 0 3.15 0 1 0 15.00 0 0 0.45 0 0 0
April 14, 2022 0 0 2.70 0 0 0 15.50 0 0 0.55 0 0 0
April 14, 2022 0 0 2.30 0 0 0 16.00 0 0 0.60 0 0 0
April 14, 2022 0 0 1.90 0 0 0 16.50 0 0 0.75 0 0 0
April 14, 2022 0 0 1.55 0 0 0 17.00 0 0 0.90 0 0 0
April 14, 2022 0 0 1.30 0 0 0 17.50 0 0 1.15 0 0 0
April 14, 2022 0 0 1.10 0 0 0 18.00 0 0 1.45 0 0 0
April 14, 2022 0 0 0.90 0 0 0 18.50 0 0 1.75 0 0 0
April 14, 2022 0 0 0.75 0 0 0 19.00 0 0 2.15 0 0 0
April 14, 2022 0 0 0.65 0 0 0 19.50 0 0 2.55 0 0 0
April 14, 2022 0 0 0.60 0 0 0 20.00 0 0 2.95 0 0 0
April 14, 2022 0 0 0.45 0 0 0 21.00 0 0 3.85 0 0 0
April 14, 2022 0 0 0.45 0 0 0 22.00 0 0 4.90 0 0 0
April 14, 2022 0 0 0.40 0 0 0 23.00 0 0 5.90 0 0 0
May 20, 2022 0 0 0 0 0 0 15.00 0 0 0 0 0 0
May 20, 2022 0 0 2.50 0 0 0 16.00 0 0 0.75 0 0 0
May 20, 2022 0 0 2.05 0 0 0 16.50 0 0 0.90 0 0 0
May 20, 2022 0 0 1.80 0 0 0 17.00 0 0 1.10 0 0 0
May 20, 2022 0 0 1.55 0 0 0 17.50 0 0 1.35 0 0 0
May 20, 2022 0 0 1.30 0 0 0 18.00 0 0 1.60 0 0 0
May 20, 2022 0 0 1.15 0 0 0 18.50 0 0 1.95 0 0 0
May 20, 2022 0 0 1.00 0 0 0 19.00 0 0 2.30 0 0 0
May 20, 2022 0 0 0.85 0 0 0 19.50 0 0 4.10 0 0 0
May 20, 2022 0 0 0.75 0 0 0 20.00 0 0 3.10 0 0 0
May 20, 2022 0 0 0.60 0 0 0 21.00 0 0 3.95 0 0 0
June 17, 2022 0 0 8.90 0 0 0 9.00 0 0 0.25 0 0 0
June 17, 2022 0 0 8.05 0 0 0 10.00 0 0 0.30 0 0 0
June 17, 2022 0 0 7.10 0 0 0 11.00 0 0 0.35 0 0 0
June 17, 2022 0 0 6.10 0 0 0 12.00 0 0 0.40 0 0 0
June 17, 2022 0 0 5.25 0 3 0 13.00 0 0 0.25 0 125 0
June 17, 2022 0 0 4.30 0 0 0 14.00 0 0 0.60 0 2,500 0
June 17, 2022 0 0 3.35 0 0 0 15.00 0 0 0.65 0 0 0
June 17, 2022 0 0 2.55 0 0 0 16.00 0 0 0.85 0 0 0
June 17, 2022 0 0 1.85 0 0 0 17.00 0 0 1.15 0 0 0
June 17, 2022 0 0 1.40 0 0 0 18.00 0 0 1.70 0 0 0
June 17, 2022 0 0 1.05 0 0 0 19.00 0 0 2.35 0 0 0
June 17, 2022 0 0 0.85 0 0 0 20.00 0 0 5.00 0 0 0
June 17, 2022 0 0 0.55 0 0 0 22.00 0 0 4.90 0 0 0
June 17, 2022 0 0 0.50 0 0 0 23.00 0 0 5.85 0 0 0
September 16, 2022 0 0 10.95 0 0 0 9.00 0 0 0.30 0 0 0
September 16, 2022 0 0 10.10 0 0 0 10.00 0 0 0.35 0 0 0
September 16, 2022 0 0 9.15 0 0 0 11.00 0 0 0.40 0 0 0
September 16, 2022 0 0 8.15 0 0 0 12.00 0 0 0.50 0 0 0
September 16, 2022 0 0 7.15 0 0 0 13.00 0 0 0.60 0 0 0
September 16, 2022 0 0 6.20 0 0 0 14.00 0 0 0.75 0 0 0
September 16, 2022 0 0 5.25 0 0 0 15.00 0 0 0.90 0 0 0
September 16, 2022 0 0 4.95 0 0 0 16.00 0 0 1.10 0 0 0
September 16, 2022 0 0 2.20 0 0 0 17.00 0 0 1.45 0 0 0
September 16, 2022 0 2.00 1.70 0 2,017 0 18.00 0 0 1.95 0 0 0
September 16, 2022 0 0 1.35 0 0 0 19.00 0 0 2.60 0 0 0
September 16, 2022 0 0 1.05 0 0 0 20.00 0 0 5.00 0 0 0
September 16, 2022 0 0 0.70 0 0 0 22.00 0 0 6.90 0 0 0
September 16, 2022 0 0 0.60 0 0 0 23.00 0 0 7.85 0 0 0