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.

SSRM – SSR Mining Inc.

Last update: August 14, 2022 at 3:38 p.m.   (Real-time)

  • Last price: 20.000
  • Net change: 0.090
  • Bid price: 19.940
  • Ask price: 20.080
  • 30-day historical volatility: 36.96%
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: 1,053
Volume: 58
Open interest: 732
Volume: 0
August 19, 2022 2.91 3.20 3.20 0 0 0 17.00 0 0.05 0.05 0 0 0
August 19, 2022 2.42 2.72 2.72 0 0 0 17.50 0 0.07 0.07 0 0 0
August 19, 2022 1.96 2.23 2.23 0 0 0 18.00 0.01 0.09 0.09 0 7 0
August 19, 2022 1.51 1.77 1.77 0 0 0 18.50 0.05 0.15 0.15 0 14 0
August 19, 2022 1.08 1.34 1.34 0 0 0 19.00 0.11 0.22 0.22 0 2 0
August 19, 2022 0.69 0.96 0.96 0 0 0 19.50 0.24 0.34 0.34 0 0 0
August 19, 2022 0.46 0.59 0.59 -0.13 14 30 20.00 0.44 0.58 0.58 0 30 0
August 19, 2022 0.25 0.39 0.39 0 3 5 20.50 0.74 0.88 0.88 0 0 0
August 19, 2022 0.14 0.24 0.24 0 2 0 21.00 1.05 1.30 1.30 0 8 0
August 19, 2022 0.07 0.22 0.22 -0.11 15 6 21.50 1.48 1.72 1.72 0 7 0
August 19, 2022 0.03 0.16 0.16 0 20 0 22.00 1.96 2.18 2.18 0 15 0
August 19, 2022 0 0.14 0.14 0 473 0 22.50 2.42 2.66 2.66 0 12 0
August 19, 2022 0 0.11 0.11 0 0 0 23.00 2.84 3.15 3.15 0 12 0
August 19, 2022 0 0.06 0.06 0 18 0 23.50 3.40 3.65 3.65 0 7 0
August 19, 2022 0 0.15 0.15 0 6 0 24.00 3.80 4.15 4.15 0 3 0
August 19, 2022 0 0.15 0.15 0 0 0 24.50 4.30 4.65 4.65 0 15 0
August 19, 2022 0 0.15 0.15 0 6 0 25.00 4.80 5.15 5.15 0 0 0
August 19, 2022 0 0.15 0.15 0 3 0 26.00 5.80 6.15 6.15 0 15 0
August 19, 2022 0 0.15 0.15 0 11 0 27.00 6.80 7.15 7.15 0 15 0
August 19, 2022 0 0.15 0.15 0 1 0 28.00 7.80 8.15 8.15 0 0 0
August 19, 2022 0 0.15 0.15 0 6 0 29.00 8.80 9.15 9.15 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 30.00 9.80 10.15 10.15 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 31.00 10.80 11.15 11.15 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 32.00 11.80 12.15 12.15 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 33.00 12.80 13.15 13.15 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 34.00 13.80 14.15 14.15 0 0 0
August 19, 2022 0 0.15 0.15 0 0 0 36.00 15.80 16.15 16.15 0 0 0
September 16, 2022 5.90 6.30 6.30 0 0 0 14.00 0 0.18 0.18 0 0 0
September 16, 2022 4.00 4.40 4.40 0 0 0 16.00 0.05 0.17 0.17 0 5 0
September 16, 2022 3.10 3.50 3.50 0 0 0 17.00 0.13 0.28 0.28 0 10 0
September 16, 2022 2.71 3.00 3.00 0 0 0 17.50 0.20 0.34 0.34 0 0 0
September 16, 2022 2.30 2.60 2.60 0 0 0 18.00 0.29 0.43 0.43 0 0 0
September 16, 2022 1.92 2.19 2.19 0 0 0 18.50 0.40 0.54 0.54 0 0 0
September 16, 2022 1.55 1.86 1.86 0 0 0 19.00 0.55 0.69 0.69 0 20 0
September 16, 2022 1.30 1.46 1.46 0 15 0 19.50 0.75 0.89 0.89 0 0 0
September 16, 2022 0.96 1.21 1.21 0 7 0 20.00 0.99 1.11 1.11 0 10 0
September 16, 2022 0.79 0.95 0.95 0 0 0 20.50 1.23 1.38 1.38 0 14 0
September 16, 2022 0.61 0.75 0.75 0 6 0 21.00 1.48 1.71 1.71 0 0 0
September 16, 2022 0.47 0.59 0.59 0.03 15 2 21.50 1.79 2.10 2.10 0 0 0
September 16, 2022 0.36 0.47 0.47 0 9 0 22.00 2.16 2.50 2.50 0 6 0
September 16, 2022 0.27 0.39 0.39 0 0 0 22.50 2.58 2.89 2.89 0 15 0
September 16, 2022 0.20 0.33 0.33 0 10 0 23.00 3.05 3.35 3.35 0 10 0
September 16, 2022 0.15 0.27 0.27 -0.09 0 15 23.50 3.50 3.80 3.80 0 0 0
September 16, 2022 0.11 0.23 0.23 0 21 0 24.00 3.95 4.25 4.25 0 0 0
September 16, 2022 0.08 0.20 0.20 0 0 0 24.50 4.45 4.75 4.75 0 0 0
September 16, 2022 0.06 0.18 0.18 0 10 0 25.00 4.90 5.20 5.20 0 10 0
September 16, 2022 0.02 0.15 0.15 0 10 0 26.00 5.90 6.15 6.15 0 50 0
September 16, 2022 0.01 0.11 0.11 0 0 0 27.00 6.80 7.15 7.15 0 0 0
September 16, 2022 0.01 0.10 0.10 0 20 0 28.00 7.80 8.15 8.15 0 20 0
September 16, 2022 0.01 0.08 0.08 0 0 0 29.00 8.80 9.15 9.15 0 0 0
September 16, 2022 0 0.17 0.17 0 22 0 30.00 9.75 10.15 10.15 0 0 0
September 16, 2022 0 0.18 0.18 0 0 0 31.00 10.75 11.15 11.15 0 0 0
September 16, 2022 0 0.16 0.16 0 0 0 32.00 11.75 12.15 12.15 0 0 0
September 16, 2022 0 0.16 0.16 0 0 0 33.00 12.75 13.15 13.15 0 0 0
September 16, 2022 0 0.17 0.17 0 0 0 34.00 13.75 14.15 14.15 0 0 0
September 16, 2022 0 0.15 0.15 0 1 0 35.00 14.75 15.15 15.15 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 36.00 15.75 16.15 16.15 0 0 0
October 21, 2022 3.35 3.70 3.70 0 0 0 17.00 0.35 0.50 0.50 0 0 0
October 21, 2022 2.99 3.30 3.30 0 0 0 17.50 0.45 0.60 0.60 0 0 0
October 21, 2022 2.62 2.95 2.95 0 0 0 18.00 0.58 0.71 0.71 0 10 0
October 21, 2022 2.28 2.61 2.61 0 0 0 18.50 0.72 0.86 0.86 0 0 0
October 21, 2022 2.00 2.18 2.18 0 0 0 19.00 0.89 1.06 1.06 0 0 0
October 21, 2022 1.71 1.91 1.91 0 0 0 19.50 1.09 1.28 1.28 0 0 0
October 21, 2022 1.44 1.65 1.65 0 0 0 20.00 1.33 1.50 1.50 0 0 0
October 21, 2022 1.23 1.40 1.40 0 0 0 20.50 1.60 1.78 1.78 0 0 0
October 21, 2022 1.04 1.22 1.22 0 0 0 21.00 1.90 2.07 2.07 0 0 0
October 21, 2022 0.86 1.02 1.02 0 10 0 21.50 2.23 2.40 2.40 0 0 0
October 21, 2022 0.73 0.86 0.86 0 0 0 22.00 2.53 2.83 2.83 0 0 0
October 21, 2022 0.61 0.75 0.75 0 0 0 22.50 2.87 3.20 3.20 0 15 0
October 21, 2022 0.50 0.64 0.64 0 15 0 23.00 3.25 3.60 3.60 0 7 0
October 21, 2022 0.42 0.55 0.55 0 45 0 23.50 3.70 4.00 4.00 0 0 0
October 21, 2022 0.34 0.47 0.47 0 5 0 24.00 4.05 4.45 4.45 0 7 0
October 21, 2022 0.28 0.41 0.41 0 0 0 24.50 4.55 4.90 4.90 0 10 0
October 21, 2022 0.24 0.36 0.36 0 0 0 25.00 4.95 5.35 5.35 0 0 0
October 21, 2022 0.16 0.28 0.28 0 0 0 26.00 5.90 6.25 6.25 0 0 0
October 21, 2022 0.12 0.21 0.21 0 0 0 27.00 6.85 7.20 7.20 0 0 0
October 21, 2022 0.08 0.17 0.17 0 0 0 28.00 7.85 8.20 8.20 0 0 0
October 21, 2022 0.02 0.15 0.15 0 8 0 29.00 8.80 9.15 9.15 0 0 0
October 21, 2022 0.02 0.13 0.13 0 0 0 30.00 9.80 10.15 10.15 0 0 0
October 21, 2022 0.02 0.11 0.11 0 0 0 31.00 10.85 11.10 11.10 0 27 0
October 21, 2022 0.01 0.10 0.10 0 0 0 32.00 11.75 12.10 12.10 0 10 0
October 21, 2022 0.01 0.09 0.09 0 0 0 33.00 12.75 13.10 13.10 0 0 0
October 21, 2022 0.01 0.08 0.08 0 0 0 34.00 13.75 14.10 14.10 0 0 0
October 21, 2022 0 0.17 0.17 0 0 0 36.00 15.80 16.10 16.10 0 0 0
November 18, 2022 3.60 3.95 3.95 0 0 0 17.00 0.56 0.74 0.74 0 0 0
November 18, 2022 3.20 3.60 3.60 0 0 0 17.50 0.70 0.87 0.87 0 0 0
November 18, 2022 2.87 3.25 3.25 0 0 0 18.00 0.86 1.02 1.02 0 0 0
November 18, 2022 2.54 2.92 2.92 0 0 0 18.50 1.01 1.21 1.21 0 0 0
November 18, 2022 2.31 2.55 2.55 0 0 0 19.00 1.23 1.40 1.40 0 0 0
November 18, 2022 2.04 2.27 2.27 0 0 0 19.50 1.43 1.64 1.64 0 0 0
November 18, 2022 1.80 2.03 2.03 0 0 0 20.00 1.68 1.89 1.89 0 0 0
November 18, 2022 1.57 1.79 1.79 0 0 0 20.50 1.95 2.16 2.16 0 0 0
November 18, 2022 1.37 1.59 1.59 0 0 0 21.00 2.27 2.46 2.46 0 0 0
November 18, 2022 1.18 1.40 1.40 0 0 0 21.50 2.55 2.78 2.78 0 0 0
November 18, 2022 1.03 1.24 1.24 0 0 0 22.00 2.93 3.15 3.15 0 0 0
November 18, 2022 0.90 1.09 1.09 0 15 0 22.50 3.25 3.50 3.50 0 0 0
November 18, 2022 0.77 0.97 0.97 0 0 0 23.00 3.55 3.90 3.90 0 0 0
November 18, 2022 0.67 0.86 0.86 0 0 0 23.50 3.95 4.30 4.30 0 0 0
November 18, 2022 0.59 0.78 0.78 0 0 0 24.00 4.30 4.70 4.70 0 0 0
November 18, 2022 0.51 0.69 0.69 0 0 0 24.50 4.75 5.10 5.10 0 0 0
November 18, 2022 0.44 0.61 0.61 0 0 0 25.00 5.15 5.55 5.55 0 0 0
November 18, 2022 0.33 0.49 0.49 0 0 0 26.00 6.15 6.45 6.45 0 0 0
November 18, 2022 0.25 0.41 0.41 0 0 0 27.00 7.00 7.40 7.40 0 0 0
November 18, 2022 0.19 0.32 0.32 0 0 0 28.00 7.90 8.30 8.30 0 0 0
November 18, 2022 0.13 0.27 0.27 0 0 0 29.00 8.90 9.30 9.30 0 0 0
November 18, 2022 0.11 0.23 0.23 0 0 0 30.00 9.80 10.20 10.20 0 0 0
November 18, 2022 0.02 0.16 0.16 0 0 0 32.00 11.80 12.15 12.15 0 0 0
December 16, 2022 4.40 4.90 4.90 0 0 0 16.00 0.47 0.63 0.63 0 6 0
December 16, 2022 3.65 4.15 4.15 0 0 0 17.00 0.67 0.86 0.86 0 0 0
December 16, 2022 3.30 3.75 3.75 0 0 0 17.50 0.81 1.01 1.01 0 0 0
December 16, 2022 2.99 3.40 3.40 0 0 0 18.00 0.95 1.19 1.19 0 5 0
December 16, 2022 2.68 3.10 3.10 0 0 0 18.50 1.13 1.38 1.38 0 0 0
December 16, 2022 2.49 2.72 2.72 0 0 0 19.00 1.34 1.58 1.58 0 0 0
December 16, 2022 2.21 2.45 2.45 0 0 0 19.50 1.58 1.81 1.81 0 0 0
December 16, 2022 1.98 2.22 2.22 0 0 0 20.00 1.83 2.08 2.08 0 0 0
December 16, 2022 1.75 2.00 2.00 0 0 0 20.50 2.10 2.35 2.35 0 0 0
December 16, 2022 1.55 1.80 1.80 0 0 0 21.00 2.39 2.65 2.65 0 0 0
December 16, 2022 1.36 1.60 1.60 0 0 0 21.50 2.70 2.98 2.98 0 0 0
December 16, 2022 1.20 1.44 1.44 0 28 0 22.00 3.00 3.30 3.30 0 0 0
December 16, 2022 1.06 1.30 1.30 0 0 0 22.50 3.35 3.65 3.65 0 0 0
December 16, 2022 0.94 1.18 1.18 0 2 0 23.00 3.75 4.05 4.05 0 0 0
December 16, 2022 0.83 1.05 1.05 0 0 0 23.50 4.05 4.50 4.50 0 0 0
December 16, 2022 0.74 0.96 0.96 0 0 0 24.00 4.45 4.90 4.90 0 7 0
December 16, 2022 0.65 0.85 0.85 0 0 0 24.50 4.85 5.30 5.30 0 0 0
December 16, 2022 0.58 0.77 0.77 0 2 0 25.00 5.25 5.70 5.70 0 12 0
December 16, 2022 0.45 0.64 0.64 0 1 0 26.00 6.10 6.60 6.60 0 0 0
December 16, 2022 0.35 0.52 0.52 0 0 0 27.00 6.95 7.65 7.65 0 0 0
December 16, 2022 0.26 0.42 0.42 0 0 0 28.00 7.80 8.60 8.60 0 0 0
December 16, 2022 0.15 0.30 0.30 0 134 0 30.00 9.70 10.50 10.50 0 70 0
December 16, 2022 0.06 0.22 0.22 0 0 0 32.00 11.65 12.45 12.45 0 0 0
December 16, 2022 0.02 0.18 0.18 0 0 0 34.00 13.60 14.40 14.40 0 27 0
December 16, 2022 0.02 0.16 0.16 0 15 0 35.00 14.60 15.40 15.40 0 0 0
January 20, 2023 3.90 4.35 4.35 0 0 0 17.00 0.81 1.04 1.04 0 0 0
January 20, 2023 3.50 3.90 3.90 0 0 0 17.50 0.95 1.20 1.20 0 0 0
January 20, 2023 3.15 3.65 3.65 0 2 0 18.00 1.11 1.37 1.37 0 0 0
January 20, 2023 2.99 3.30 3.30 0 0 0 18.50 1.30 1.56 1.56 0 0 0
January 20, 2023 2.70 3.05 3.05 0 0 0 19.00 1.52 1.78 1.78 0 100 0
January 20, 2023 2.45 2.72 2.72 0 0 0 19.50 1.74 2.02 2.02 0 0 0
January 20, 2023 2.21 2.48 2.48 0 0 0 20.00 2.01 2.27 2.27 0 0 0
January 20, 2023 1.97 2.26 2.26 0 0 0 20.50 2.27 2.55 2.55 0 5 0
January 20, 2023 1.77 2.04 2.04 0 0 0 21.00 2.56 2.84 2.84 0 0 0
January 20, 2023 1.59 1.86 1.86 0 0 0 21.50 2.86 3.20 3.20 0 0 0
January 20, 2023 1.42 1.71 1.71 0 0 0 22.00 3.20 3.50 3.50 0 0 0
January 20, 2023 1.27 1.57 1.57 0 0 0 22.50 3.55 3.85 3.85 0 0 0
January 20, 2023 1.14 1.42 1.42 0 0 0 23.00 3.90 4.20 4.20 0 0 0
January 20, 2023 0.92 1.19 1.19 0 0 0 24.00 4.70 5.10 5.10 0 0 0
March 17, 2023 4.80 5.35 5.35 0 0 0 16.00 0.79 1.03 1.03 0 0 0
March 17, 2023 4.15 4.65 4.65 0 0 0 17.00 1.05 1.34 1.34 0 0 0
March 17, 2023 3.45 4.05 4.05 0 15 0 18.00 1.41 1.70 1.70 0 0 0
March 17, 2023 3.05 3.40 3.40 0 0 0 19.00 1.81 2.14 2.14 0 0 0
March 17, 2023 2.54 2.89 2.89 0 2 0 20.00 2.29 2.64 2.64 0 0 0
March 17, 2023 2.12 2.47 2.47 0 0 0 21.00 2.84 3.25 3.25 0 0 0
March 17, 2023 1.75 2.10 2.10 0 0 0 22.00 3.45 3.85 3.85 0 42 0
March 17, 2023 1.45 1.80 1.80 0 6 0 23.00 4.20 4.55 4.55 0 35 0
March 17, 2023 1.22 1.57 1.57 0 9 0 24.00 4.95 5.30 5.30 0 0 0
March 17, 2023 1.02 1.35 1.35 0 12 0 25.00 5.70 6.20 6.20 0 0 0
March 17, 2023 0.86 1.17 1.17 0 2 0 26.00 6.55 7.00 7.00 0 0 0
March 17, 2023 0.62 0.89 0.89 0 1 0 28.00 8.30 8.70 8.70 0 0 0
March 17, 2023 0.45 0.70 0.70 0 0 0 30.00 9.90 10.60 10.60 0 0 0
March 17, 2023 0.32 0.54 0.54 0 0 0 32.00 11.70 12.60 12.60 0 0 0
March 17, 2023 0.24 0.44 0.44 0 0 0 34.00 13.60 14.55 14.55 0 0 0
March 17, 2023 0.19 0.38 0.38 0 0 0 35.00 14.60 15.50 15.50 0 0 0
June 16, 2023 5.05 5.80 5.80 0 0 0 16.00 1.01 1.49 1.49 0 0 0
June 16, 2023 4.45 5.15 5.15 0 0 0 17.00 1.31 1.79 1.79 0 0 0
June 16, 2023 3.85 4.55 4.55 0 0 0 18.00 1.70 2.19 2.19 0 0 0
June 16, 2023 3.30 3.95 3.95 0 0 0 19.00 2.11 2.81 2.81 0 0 0
June 16, 2023 2.83 3.55 3.55 0 0 0 20.00 2.61 3.35 3.35 0 5 0
June 16, 2023 2.40 3.05 3.05 0 0 0 21.00 3.15 3.85 3.85 0 0 0
June 16, 2023 2.11 2.77 2.77 0 0 0 22.00 3.80 4.45 4.45 0 0 0
June 16, 2023 1.81 2.30 2.30 0 0 0 23.00 4.45 5.15 5.15 0 0 0
June 16, 2023 1.60 2.00 2.00 0 0 0 24.00 5.15 5.80 5.80 0 0 0
June 16, 2023 1.40 1.80 1.80 0 0 0 25.00 5.85 6.55 6.55 0 0 0
June 16, 2023 1.11 1.60 1.60 0 0 0 26.00 6.65 7.35 7.35 0 0 0
June 16, 2023 0.81 1.30 1.30 0 0 0 28.00 8.25 9.05 9.05 0 0 0
June 16, 2023 0.61 1.09 1.09 0 0 0 30.00 10.05 10.80 10.80 0 0 0