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: June 19, 2025 at 12:41 p.m.   (Real-time)

  • Last price: 17.870
  • Net change: -0.050
  • Bid price: 17.860
  • Ask price: 17.890
  • 30-day historical volatility: 51.04%
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: 1,376
Volume: 3
Open interest: 721
Volume: 0
June 20, 2025 13.80 14.00 14.00 0 0 0 4.00 0 0.06 0.06 0 0 0
June 20, 2025 12.80 13.00 13.00 0 0 0 5.00 0 0.06 0.06 0 0 0
June 20, 2025 12.30 12.50 12.50 0 0 0 5.50 0 0.06 0.07 0 40 0
June 20, 2025 11.80 12.00 12.00 0 0 0 6.00 0 0.06 0.06 0 20 0
June 20, 2025 11.30 11.50 11.50 0 0 0 6.50 0 0.06 0.06 0 5 0
June 20, 2025 10.80 11.00 11.00 0 0 0 7.00 0 0.06 0.06 0 0 0
June 20, 2025 10.30 10.50 10.50 0 20 0 7.50 0 0.06 0.06 0 0 0
June 20, 2025 9.80 10.00 10.00 0 8 0 8.00 0 0.06 0.06 0 10 0
June 20, 2025 9.30 9.50 9.50 0 0 0 8.50 0 0.06 0.06 0 0 0
June 20, 2025 8.80 9.00 9.00 0 0 0 9.00 0 0.06 0.06 0 2 0
June 20, 2025 8.55 8.75 8.75 0 0 0 9.25 0 0.06 0.06 0 0 0
June 20, 2025 8.30 8.50 8.50 0 0 0 9.50 0 0.06 0.06 0 0 0
June 20, 2025 8.05 8.25 8.25 0 0 0 9.75 0 0.06 0.06 0 0 0
June 20, 2025 7.75 8.00 8.00 0 57 0 10.00 0 0.06 0.06 0 0 0
June 20, 2025 7.30 7.50 7.50 0 0 0 10.50 0 0.06 0.06 0 60 0
June 20, 2025 6.80 7.00 7.00 0 20 0 11.00 0 0.06 0.06 0 10 0
June 20, 2025 6.30 6.50 6.50 0 0 0 11.50 0 0.06 0.06 0 5 0
June 20, 2025 5.80 6.00 6.00 0 10 0 12.00 0 0.06 0.06 0 0 0
June 20, 2025 5.30 5.50 5.50 0 0 0 12.50 0 0.06 0.06 0 5 0
June 20, 2025 4.80 5.00 5.00 0 80 0 13.00 0 0.06 0.06 0 10 0
June 20, 2025 4.30 4.50 4.50 0 10 0 13.50 0 0.06 0.06 0 9 0
June 20, 2025 3.80 4.00 4.00 0 5 0 14.00 0 0.06 0.06 0 10 0
June 20, 2025 3.30 3.50 3.50 0 0 0 14.50 0 0.06 0.06 0 0 0
June 20, 2025 2.80 3.00 3.00 0 30 0 15.00 0 0.06 0.06 0 0 0
June 20, 2025 2.30 2.50 2.50 0 2 0 15.50 0 0.06 0.06 0 0 0
June 20, 2025 1.80 2.00 2.00 0 33 0 16.00 0 0.06 0.07 0 10 0
June 20, 2025 1.30 1.50 1.50 0 29 0 16.50 0 0.07 0.09 0 21 0
June 20, 2025 0.85 1.05 1.10 0 74 0 17.00 0 0.09 0.11 0 32 0
June 20, 2025 0.45 0.60 0.70 0 47 0 17.50 0.09 0.20 0.23 0 10 0
June 20, 2025 0.18 0.30 0.37 0 45 0 18.00 0.30 0.41 0.45 0 22 0
June 20, 2025 0.05 0.14 0.17 0 0 0 18.50 0.60 0.75 0.80 0 0 0
June 20, 2025 0 0.07 0.11 0 0 0 19.00 1.05 1.25 1.20 0 0 0
June 20, 2025 0 0.05 0.08 0 0 0 20.00 2.00 2.20 2.30 0 0 0
July 18, 2025 8.80 9.05 9.00 0 0 0 9.00 0 0.05 0.06 0 0 0
July 18, 2025 8.30 8.55 8.50 0 0 0 9.50 0 0.05 0.06 0 10 0
July 18, 2025 8.05 8.30 8.25 0 0 0 9.75 0 0.05 0.06 0 0 0
July 18, 2025 7.80 8.05 8.00 0 0 0 10.00 0 0.05 0.06 0 0 0
July 18, 2025 7.30 7.55 7.50 0 0 0 10.50 0 0.05 0.06 0 0 0
July 18, 2025 6.80 7.05 7.00 0 0 0 11.00 0 0.05 0.06 0 10 0
July 18, 2025 6.30 6.55 6.60 0 10 0 11.50 0 0.05 0.06 0 0 0
July 18, 2025 5.80 6.05 6.10 0 10 0 12.00 0 0.06 0.07 0 0 0
July 18, 2025 5.30 5.55 5.60 0 0 0 12.50 0 0.06 0.07 0 2 0
July 18, 2025 4.80 5.05 5.05 0 50 0 13.00 0.01 0.07 0.08 0 10 0
July 18, 2025 4.35 4.60 4.55 0 0 0 13.50 0.01 0.09 0.10 0 15 0
July 18, 2025 3.85 4.10 4.10 0 30 0 14.00 0.02 0.12 0.13 0 15 0
July 18, 2025 3.40 3.60 3.60 0 65 0 14.50 0.04 0.15 0.15 0 20 0
July 18, 2025 2.95 3.20 3.25 0 0 0 15.00 0.09 0.21 0.20 0 5 0
July 18, 2025 2.55 2.75 2.75 0 32 0 15.50 0.18 0.27 0.27 0 20 0
July 18, 2025 2.15 2.30 2.35 0 40 0 16.00 0.27 0.37 0.37 0 2 0
July 18, 2025 1.75 1.95 2.00 0 0 0 16.50 0.39 0.50 0.50 0 31 0
July 18, 2025 1.45 1.60 1.65 0 32 0 17.00 0.55 0.70 0.70 0 10 0
July 18, 2025 1.15 1.30 1.35 0 0 0 17.50 0.75 0.90 0.90 0 0 0
July 18, 2025 0.90 1.05 1.00 -0.05 34 3 18.00 0.95 1.15 1.15 0 0 0
July 18, 2025 0.70 0.85 0.85 0 0 0 18.50 1.25 1.40 1.40 0 1 0
July 18, 2025 0.50 0.65 0.70 0 0 0 19.00 1.60 1.75 1.75 0 0 0
July 18, 2025 0.31 0.65 0 0 0 0 19.50 1.85 2.15 0 0 0 0
July 18, 2025 0.30 0.40 0.42 0 0 0 20.00 2.35 2.50 2.50 0 0 0
August 15, 2025 6.85 7.05 7.15 0 0 0 11.00 0.01 0.07 0.08 0 0 0
August 15, 2025 6.35 6.60 6.65 0 0 0 11.50 0.01 0.08 0.09 0 0 0
August 15, 2025 5.85 6.10 6.20 0 0 0 12.00 0.02 0.10 0.11 0 12 0
August 15, 2025 5.40 5.65 5.70 0 0 0 12.50 0.04 0.14 0.14 0 0 0
August 15, 2025 4.90 5.20 5.25 0 10 0 13.00 0.08 0.15 0.16 0 0 0
August 15, 2025 4.45 4.75 4.75 0 0 0 13.50 0.13 0.21 0.21 0 0 0
August 15, 2025 4.10 4.30 4.35 0 0 0 14.00 0.20 0.28 0.27 0 20 0
August 15, 2025 3.65 3.80 3.85 0 0 0 14.50 0.29 0.34 0.34 0 0 0
August 15, 2025 3.30 3.40 3.45 0 0 0 15.00 0.38 0.44 0.44 0 0 0
August 15, 2025 2.85 3.05 3.10 0 0 0 15.50 0.49 0.60 0.55 0 0 0
August 15, 2025 2.50 2.70 2.70 0 10 0 16.00 0.65 0.70 0.70 0 30 0
August 15, 2025 2.25 2.35 2.35 0 10 0 16.50 0.80 0.90 0.90 0 20 0
August 15, 2025 1.90 2.05 2.05 0 0 0 17.00 1.00 1.10 1.10 0 3 0
August 15, 2025 1.65 1.75 1.80 0 10 0 17.50 1.20 1.30 1.30 0 10 0
August 15, 2025 1.40 1.50 1.55 0 12 0 18.00 1.45 1.55 1.55 0 20 0
August 15, 2025 1.20 1.30 1.30 0 0 0 18.50 1.75 1.85 1.90 0 1 0
August 15, 2025 1.00 1.10 1.15 0 0 0 19.00 2.05 2.15 2.15 0 0 0
August 15, 2025 0.75 1.15 0 0 0 0 19.50 2.15 2.75 0 0 0 0
August 15, 2025 0.70 0.80 0.85 0 0 0 20.00 2.75 2.90 2.85 0 0 0
September 19, 2025 11.75 12.05 12.05 0 0 0 6.00 0 0.05 0.06 0 0 0
September 19, 2025 11.25 11.55 11.55 0 0 0 6.50 0 0.05 0.06 0 0 0
September 19, 2025 10.75 11.05 11.15 0 20 0 7.00 0 0.05 0.06 0 0 0
September 19, 2025 10.35 10.60 10.65 0 0 0 7.50 0 0.05 0.06 0 0 0
September 19, 2025 9.85 10.10 10.15 0 0 0 8.00 0 0.05 0.06 0 0 0
September 19, 2025 9.35 9.60 9.65 0 0 0 8.50 0 0.06 0.07 0 0 0
September 19, 2025 8.75 9.05 9.15 0 12 0 9.00 0 0.06 0.07 0 0 0
September 19, 2025 8.35 8.60 8.65 0 0 0 9.50 0.01 0.07 0.08 0 0 0
September 19, 2025 7.80 8.10 8.20 0 4 0 10.00 0.02 0.09 0.10 0 10 0
September 19, 2025 6.90 7.20 7.25 0 0 0 11.00 0.02 0.12 0.13 0 20 0
September 19, 2025 6.45 6.70 6.80 0 0 0 11.50 0.04 0.17 0.17 0 0 0
September 19, 2025 6.00 6.25 6.35 0 0 0 12.00 0.11 0.18 0.19 0 20 0
September 19, 2025 5.55 5.80 5.90 0 0 0 12.50 0.15 0.24 0.24 0 0 0
September 19, 2025 5.10 5.35 5.45 0 1 0 13.00 0.21 0.30 0.31 0 0 0
September 19, 2025 4.70 4.90 4.95 0 0 0 13.50 0.30 0.37 0.37 0 0 0
September 19, 2025 4.25 4.50 4.55 0 0 0 14.00 0.39 0.46 0.46 0 10 0
September 19, 2025 3.90 4.05 4.10 0 12 0 14.50 0.49 0.60 0.60 0 0 0
September 19, 2025 3.55 3.70 3.75 0 1 0 15.00 0.60 0.70 0.70 0 1 0
September 19, 2025 3.15 3.35 3.40 0 0 0 15.50 0.75 0.85 0.85 0 10 0
September 19, 2025 2.90 3.00 3.10 0 20 0 16.00 0.90 1.05 1.10 0 0 0
September 19, 2025 2.55 2.70 2.75 0 0 0 16.50 1.10 1.20 1.20 0 10 0
September 19, 2025 2.30 2.40 2.45 0 12 0 17.00 1.30 1.45 1.50 0 0 0
September 19, 2025 2.00 2.15 2.20 0 10 0 17.50 1.55 1.65 1.65 0 0 0
September 19, 2025 1.75 1.90 1.95 0 10 0 18.00 1.80 1.90 1.95 0 0 0
September 19, 2025 1.55 1.70 1.75 0 0 0 18.50 2.10 2.20 2.20 0 0 0
September 19, 2025 1.35 1.50 1.55 0 4 0 19.00 2.40 2.50 2.50 0 0 0
September 19, 2025 1.05 1.40 0 0 0 0 19.50 2.40 2.95 0 0 0 0
September 19, 2025 1.05 1.20 1.20 0 0 0 20.00 3.05 3.20 3.25 0 0 0
October 17, 2025 6.05 6.35 6.45 0 0 0 12.00 0.18 0.28 0.28 0 1 0
October 17, 2025 5.65 5.90 6.00 0 0 0 12.50 0.24 0.35 0.35 0 0 0
October 17, 2025 5.25 5.45 5.50 0 0 0 13.00 0.33 0.40 0.41 0 0 0
October 17, 2025 4.85 5.05 5.05 0 0 0 13.50 0.42 0.49 0.50 0 0 0
October 17, 2025 4.45 4.65 4.70 0 10 0 14.00 0.50 0.65 0.70 0 0 0
October 17, 2025 4.05 4.25 4.30 0 0 0 14.50 0.65 0.75 0.75 0 0 0
October 17, 2025 3.70 3.90 3.95 0 0 0 15.00 0.75 0.90 0.95 0 0 0
October 17, 2025 3.40 3.60 3.60 0 0 0 15.50 0.95 1.05 1.05 0 0 0
October 17, 2025 3.10 3.25 3.25 0 0 0 16.00 1.10 1.25 1.30 0 0 0
October 17, 2025 2.80 2.95 3.00 0 0 0 16.50 1.30 1.45 1.45 0 0 0
October 17, 2025 2.50 2.65 2.70 0 10 0 17.00 1.55 1.65 1.65 0 0 0
October 17, 2025 2.25 2.40 2.45 0 60 0 17.50 1.75 1.90 1.90 0 0 0
October 17, 2025 2.00 2.20 2.20 0 10 0 18.00 2.05 2.15 2.15 0 0 0
October 17, 2025 1.80 1.95 2.00 0 0 0 18.50 2.30 2.45 2.45 0 0 0
October 17, 2025 1.60 1.75 1.80 0 0 0 19.00 2.60 2.75 2.75 0 0 0
October 17, 2025 1.30 1.75 0 0 0 0 19.50 2.60 3.15 0 0 0 0
October 17, 2025 1.30 1.45 1.45 0 0 0 20.00 3.30 3.40 3.40 0 0 0
November 21, 2025 6.15 6.55 6.60 0 0 0 12.00 0.27 0.40 0.40 0 0 0
November 21, 2025 5.40 5.65 5.65 0 0 0 13.00 0.46 0.55 0.60 0 0 0
November 21, 2025 5.00 5.25 5.25 0 0 0 13.50 0.55 0.70 0.75 0 0 0
November 21, 2025 4.65 4.85 4.90 0 0 0 14.00 0.70 0.80 0.80 0 0 0
November 21, 2025 4.30 4.50 4.55 0 0 0 14.50 0.80 0.95 0.95 0 0 0
November 21, 2025 3.95 4.20 4.20 0 0 0 15.00 0.95 1.15 1.20 0 0 0
November 21, 2025 3.65 3.85 3.85 0 10 0 15.50 1.15 1.25 1.30 0 0 0
November 21, 2025 3.35 3.55 3.55 0 10 0 16.00 1.35 1.45 1.50 0 0 0
November 21, 2025 3.10 3.25 3.30 0 0 0 16.50 1.55 1.70 1.70 0 12 0
November 21, 2025 2.80 3.00 3.00 0 10 0 17.00 1.75 1.95 1.95 0 0 0
November 21, 2025 2.55 2.75 2.75 0 0 0 17.50 2.00 2.15 2.25 0 0 0
November 21, 2025 2.35 2.50 2.55 0 0 0 18.00 2.30 2.45 2.45 0 0 0
November 21, 2025 2.15 2.30 2.30 0 0 0 18.50 2.55 2.75 2.75 0 0 0
November 21, 2025 1.95 2.10 2.15 0 0 0 19.00 2.85 3.05 3.10 0 0 0
November 21, 2025 1.60 2.05 0 0 0 0 19.50 3.05 3.45 0 0 0 0
November 21, 2025 1.60 1.75 1.80 0 0 0 20.00 3.50 3.70 3.75 0 0 0
December 19, 2025 9.90 10.15 10.25 0 0 0 8.00 0.02 0.09 0.10 0 0 0
December 19, 2025 8.90 9.30 9.30 0 0 0 9.00 0.02 0.15 0.16 0 0 0
December 19, 2025 8.50 8.80 8.90 0 0 0 9.50 0.05 0.19 0.20 0 0 0
December 19, 2025 8.00 8.35 8.45 0 0 0 10.00 0.09 0.24 0.24 0 0 0
December 19, 2025 7.15 7.45 7.50 0 16 0 11.00 0.21 0.34 0.34 0 0 0
December 19, 2025 6.30 6.65 6.70 0 0 0 12.00 0.38 0.50 0.49 0 0 0
December 19, 2025 5.55 5.80 5.85 0 6 0 13.00 0.55 0.70 0.75 0 10 0
December 19, 2025 4.80 5.05 5.05 0 10 0 14.00 0.80 0.95 0.95 0 20 0
December 19, 2025 4.15 4.35 4.35 0 2 0 15.00 1.10 1.30 1.30 0 0 0
December 19, 2025 3.55 3.75 3.75 0 199 0 16.00 1.50 1.70 1.75 0 12 0
December 19, 2025 3.25 3.45 3.50 0 0 0 16.50 1.75 1.85 1.90 0 0 0
December 19, 2025 3.00 3.20 3.25 0 10 0 17.00 1.95 2.10 2.20 0 0 0
December 19, 2025 2.75 2.95 3.00 0 0 0 17.50 2.20 2.40 2.40 0 0 0
December 19, 2025 2.55 2.75 2.75 0 10 0 18.00 2.50 2.65 2.65 0 0 0
December 19, 2025 2.35 2.55 2.55 0 0 0 18.50 2.75 2.95 2.95 0 0 0
December 19, 2025 2.15 2.35 2.35 0 10 0 19.00 3.05 3.25 3.30 0 0 0
December 19, 2025 1.85 2.25 0 0 0 0 19.50 3.05 3.65 0 0 0 0
December 19, 2025 1.80 2.00 2.00 0 10 0 20.00 3.70 3.90 3.90 0 0 0
December 19, 2025 1.25 1.45 1.50 0 10 0 22.00 5.15 5.35 5.35 0 0 0
March 20, 2026 8.20 8.55 8.65 0 0 0 10.00 0.25 0.39 0.39 0 12 0
March 20, 2026 7.40 7.75 7.80 0 4 0 11.00 0.41 0.55 0.55 0 0 0
March 20, 2026 6.60 6.90 6.95 0 6 0 12.00 0.60 0.75 0.75 0 5 0
March 20, 2026 5.90 6.15 6.15 0 0 0 13.00 0.85 1.00 1.00 0 0 0
March 20, 2026 5.20 5.45 5.45 0 0 0 14.00 1.15 1.30 1.40 0 0 0
March 20, 2026 4.60 4.85 4.85 0 20 0 15.00 1.50 1.65 1.70 0 0 0
March 20, 2026 4.35 4.55 4.55 0 0 0 15.50 1.75 1.90 1.90 0 20 0
March 20, 2026 4.05 4.30 4.30 0 2 0 16.00 1.95 2.10 2.15 0 0 0
March 20, 2026 3.55 3.80 3.75 0 10 0 17.00 2.45 2.60 2.60 0 0 0
March 20, 2026 3.10 3.30 3.35 0 0 0 18.00 2.95 3.10 3.20 0 0 0
March 20, 2026 2.70 2.95 2.95 0 0 0 19.00 3.55 3.75 3.75 0 0 0
March 20, 2026 2.40 2.60 2.60 0 0 0 20.00 4.20 4.40 4.40 0 0 0
March 20, 2026 1.85 2.05 2.05 0 0 0 22.00 5.60 5.80 5.80 0 0 0
June 19, 2026 5.50 6.00 6.05 0 0 0 14.00 1.35 1.70 1.80 0 0 0
June 19, 2026 4.40 4.75 4.95 0 0 0 16.00 2.20 2.65 2.65 0 0 0
June 19, 2026 3.90 4.25 4.45 0 0 0 17.00 2.70 3.05 3.10 0 0 0
June 19, 2026 3.45 3.85 4.00 0 0 0 18.00 3.25 3.55 3.70 0 0 0
June 19, 2026 3.10 3.45 3.65 0 0 0 19.00 3.80 4.15 4.30 0 0 0
June 19, 2026 2.75 3.15 3.30 0 0 0 20.00 4.45 4.80 4.95 0 0 0
June 19, 2026 2.15 2.45 2.50 0 0 0 22.00 5.85 6.30 6.35 0 0 0