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: January 20, 2022 at 9:57 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 37.36%
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: 16,736
Volume: 0
Open interest: 8,869
Volume: 0
January 21, 2022 0 0 5.70 0 0 0 16.00 0 0 0.04 0 42 0
January 21, 2022 0 0 5.20 0 0 0 16.50 0 0 0.04 0 24 0
January 21, 2022 0 0 4.70 0 0 0 17.00 0 0 0.04 0 7 0
January 21, 2022 0 0 4.20 0 0 0 17.50 0 0 0.04 0 0 0
January 21, 2022 0 0 3.70 0 7 0 18.00 0 0 0.04 0 4 0
January 21, 2022 0 0 3.20 0 0 0 18.50 0 0 0.04 0 0 0
January 21, 2022 0 0 2.75 0 20 0 19.00 0 0 0.04 0 52 0
January 21, 2022 0 0 2.24 0 7 0 19.50 0 0 0.04 0 6 0
January 21, 2022 0 0 1.75 0 26 0 20.00 0 0 0.04 0 23 0
January 21, 2022 0 0 1.28 0 15 0 20.50 0 0 0.06 0 11 0
January 21, 2022 0 0 0.80 0 14 0 21.00 0 0 0.10 0 53 0
January 21, 2022 0 0 0.37 0 65 0 21.50 0 0 0.23 0 54 0
January 21, 2022 0 0 0.15 0 25 0 22.00 0 0 0.53 0 26 0
January 21, 2022 0 0 0.08 0 22 0 22.50 0 0 0.97 0 30 0
January 21, 2022 0 0 0.06 0 104 0 23.00 0 0 1.46 0 28 0
January 21, 2022 0 0 0.04 0 4 0 23.50 0 0 1.96 0 20 0
January 21, 2022 0 0 0.04 0 113 0 24.00 0 0 2.44 0 7 0
January 21, 2022 0 0 0.04 0 1 0 24.50 0 0 2.93 0 54 0
January 21, 2022 0 0 0.04 0 30 0 25.00 0 0 3.45 0 79 0
January 21, 2022 0 0 0.01 0 50 0 26.00 0 0 4.45 0 77 0
January 21, 2022 0 0 0.04 0 7 0 27.00 0 0 5.45 0 89 0
January 21, 2022 0 0 0.04 0 6 0 28.00 0 0 6.45 0 30 0
January 21, 2022 0 0 0.04 0 0 0 30.00 0 0 8.45 0 70 0
February 18, 2022 0 0 6.10 0 2 0 16.00 0 0 0.41 0 90 0
February 18, 2022 0 0 5.60 0 0 0 16.50 0 0 0.42 0 10 0
February 18, 2022 0 0 5.10 0 0 0 17.00 0 0 0.44 0 25 0
February 18, 2022 0 0 4.60 0 0 0 17.50 0 0 0.47 0 0 0
February 18, 2022 0 0 4.15 0 15 0 18.00 0 0 0.49 0 6,531 0
February 18, 2022 0 0 3.70 0 0 0 18.50 0 0 0.53 0 30 0
February 18, 2022 0 0 3.20 0 45 0 19.00 0 0 0.59 0 14 0
February 18, 2022 0 0 2.83 0 10 0 19.50 0 0 0.67 0 0 0
February 18, 2022 0 5.20 2.43 0 20 0 20.00 0 0 0.78 0 0 0
February 18, 2022 0 0 2.08 0 20 0 20.50 0 0 0.92 0 30 0
February 18, 2022 0 0 1.76 0 3,257 0 21.00 0 0 1.10 0 0 0
February 18, 2022 0 0 1.48 0 89 0 21.50 0 0 1.31 0 14 0
February 18, 2022 0 2.25 1.23 0 3,369 0 22.00 0 0 1.57 0 10 0
February 18, 2022 0 0 1.05 0 43 0 22.50 0 0 1.87 0 62 0
February 18, 2022 0 4.00 0.88 0 232 0 23.00 0 0 2.22 0 180 0
February 18, 2022 0 0 0.76 0 10 0 23.50 0 0 2.60 0 10 0
February 18, 2022 0 0 0.68 0 6,595 0 24.00 0 0 3.00 0 1 0
February 18, 2022 0 0 0.62 0 5 0 24.50 0 0 3.40 0 0 0
February 18, 2022 0 0 0.57 0 0 0 25.00 0 0 3.85 0 10 0
February 18, 2022 0 0 0.50 0 0 0 26.00 0 0 4.80 0 20 0
February 18, 2022 0 0 0.48 0 56 0 27.00 0 0 5.75 0 10 0
February 18, 2022 0 0 0.44 0 25 0 28.00 0 0 6.75 0 20 0
February 18, 2022 0 0 0.41 0 0 0 30.00 0 0 8.75 0 20 0
March 18, 2022 0 0 5.90 0 20 0 16.00 0 0 0.17 0 0 0
March 18, 2022 0 0 5.35 0 15 0 16.50 0 0 0.20 0 6 0
March 18, 2022 0 0 4.95 0 0 0 17.00 0 0 0.24 0 0 0
March 18, 2022 0 0 4.45 0 15 0 17.50 0 0 0.28 0 0 0
March 18, 2022 0 0 4.00 0 14 0 18.00 0 0 0.34 0 0 0
March 18, 2022 0 0 3.55 0 27 0 18.50 0 0 0.43 0 0 0
March 18, 2022 0 0 3.15 0 5 0 19.00 0 0 0.53 0 103 0
March 18, 2022 0 0 2.82 0 0 0 19.50 0 0 0.65 0 10 0
March 18, 2022 0 3.90 2.45 0 47 0 20.00 0 0 0.81 0 12 0
March 18, 2022 0 0 2.10 0 0 0 20.50 0 0 0.99 0 10 0
March 18, 2022 0 0 1.80 0 10 0 21.00 0 0 1.20 0 30 0
March 18, 2022 0 4.00 1.54 0 10 0 21.50 0 0 1.43 0 20 0
March 18, 2022 0 0 1.31 0 190 0 22.00 0 0 1.70 0 30 0
March 18, 2022 0 0 1.12 0 14 0 22.50 0 0 2.00 0 0 0
March 18, 2022 0 0 0.94 0 201 0 23.00 0 0 2.32 0 57 0
March 18, 2022 0 0 0.78 0 507 0 23.50 0 0 2.68 0 0 0
March 18, 2022 0 0 0.67 0 410 0 24.00 0 0 3.10 0 50 0
March 18, 2022 0 0 0.56 0 0 0 24.50 0 0 3.50 0 0 0
March 18, 2022 0 0 0.46 0 500 0 25.00 0 0 3.90 0 20 0
March 18, 2022 0 0 0.33 0 20 0 26.00 0 0 4.80 0 0 0
March 18, 2022 0 0 0.25 0 0 0 27.00 0 0 5.70 0 30 0
March 18, 2022 0 0 0.19 0 0 0 28.00 0 0 6.65 0 10 0
March 18, 2022 0 0 0.15 0 14 0 30.00 0 0 8.60 0 70 0
April 14, 2022 0 0 5.00 0 0 0 17.00 0 0 0.33 0 18 0
April 14, 2022 0 0 4.55 0 0 0 17.50 0 0 0.39 0 0 0
April 14, 2022 0 0 4.20 0 15 0 18.00 0 0 0.48 0 0 0
April 14, 2022 0 0 3.75 0 15 0 18.50 0 0 0.59 0 7 0
April 14, 2022 0 0 3.35 0 0 0 19.00 0 0 0.73 0 19 0
April 14, 2022 0 0 2.99 0 0 0 19.50 0 0 0.88 0 7 0
April 14, 2022 0 0 2.67 0 0 0 20.00 0 0 1.05 0 0 0
April 14, 2022 0 0 2.36 0 0 0 20.50 0 0 1.25 0 14 0
April 14, 2022 0 0 2.10 0 0 0 21.00 0 0 1.48 0 0 0
April 14, 2022 0 0 1.85 0 0 0 21.50 0 0 1.73 0 0 0
April 14, 2022 0 0 1.62 0 0 0 22.00 0 0 2.04 0 0 0
April 14, 2022 0 0 1.44 0 0 0 22.50 0 0 2.34 0 7 0
April 14, 2022 0 0 1.23 0 0 0 23.00 0 0 2.67 0 27 0
April 14, 2022 0 0 1.09 0 0 0 23.50 0 0 3.05 0 10 0
April 14, 2022 0 0 0.96 0 14 0 24.00 0 0 3.35 0 0 0
April 14, 2022 0 0 0.84 0 0 0 24.50 0 0 3.80 0 17 0
April 14, 2022 0 0 0.73 0 30 0 25.00 0 0 4.15 0 7 0
April 14, 2022 0 0 0.56 0 0 0 26.00 0 0 5.05 0 27 0
April 14, 2022 0 0 0.43 0 15 0 27.00 0 0 5.90 0 10 0
April 14, 2022 0 0 0.35 0 7 0 28.00 0 0 6.80 0 10 0
April 14, 2022 0 0 0.22 0 12 0 30.00 0 0 8.70 0 150 0
May 20, 2022 0 0 4.45 0 0 0 18.00 0 0 0.79 0 10 0
May 20, 2022 0 0 3.75 0 0 0 19.00 0 0 1.17 0 0 0
May 20, 2022 0 0 3.40 0 0 0 19.50 0 0 1.26 0 0 0
May 20, 2022 0 0 3.05 0 0 0 20.00 0 0 1.53 0 0 0
May 20, 2022 0 0 2.75 0 0 0 20.50 0 0 1.74 0 0 0
May 20, 2022 0 0 2.50 0 0 0 21.00 0 0 1.95 0 0 0
May 20, 2022 0 0 2.26 0 0 0 21.50 0 0 2.20 0 0 0
May 20, 2022 0 0 2.03 0 50 0 22.00 0 0 2.49 0 0 0
May 20, 2022 0 0 1.87 0 0 0 22.50 0 0 2.78 0 0 0
May 20, 2022 0 0 1.66 0 0 0 23.00 0 0 3.10 0 0 0
May 20, 2022 0 0 1.49 0 0 0 23.50 0 0 3.45 0 0 0
May 20, 2022 0 0 1.34 0 0 0 24.00 0 0 3.80 0 0 0
May 20, 2022 0 0 1.22 0 0 0 24.50 0 0 4.15 0 0 0
May 20, 2022 0 0 1.08 0 25 0 25.00 0 0 4.55 0 20 0
May 20, 2022 0 0 0.95 0 0 0 26.00 0 0 5.35 0 0 0
May 20, 2022 0 0 0.78 0 10 0 27.00 0 0 6.20 0 0 0
May 20, 2022 0 0 0.68 0 10 0 28.00 0 0 7.05 0 0 0
May 20, 2022 0 1.80 0.50 0 15 0 30.00 0 0 8.90 0 40 0
June 17, 2022 0 0 8.00 0 30 0 14.00 0 0 0.27 0 12 0
June 17, 2022 0 0 6.20 0 15 0 16.00 0 0 0.50 0 8 0
June 17, 2022 0 0 5.30 0 15 0 17.00 0 0 0.69 0 0 0
June 17, 2022 0 0 4.55 0 0 0 18.00 0 0 0.93 0 0 0
June 17, 2022 0 0 3.80 0 0 0 19.00 0 0 1.25 0 0 0
June 17, 2022 0 0 3.60 0 0 0 19.50 0 0 1.44 0 0 0
June 17, 2022 0 0 3.25 0 0 0 20.00 0 0 1.64 0 0 0
June 17, 2022 0 0 2.95 0 0 0 20.50 0 0 1.89 0 0 0
June 17, 2022 0 0 2.70 0 0 0 21.00 0 0 2.12 0 0 0
June 17, 2022 0 0 2.47 0 30 0 21.50 0 0 2.40 0 0 0
June 17, 2022 0 0 2.25 0 0 0 22.00 0 0 2.68 0 5 0
June 17, 2022 0 0 2.04 0 0 0 22.50 0 0 2.99 0 0 0
June 17, 2022 0 0 1.84 0 1 0 23.00 0 0 3.30 0 0 0
June 17, 2022 0 0 1.68 0 0 0 23.50 0 0 3.65 0 0 0
June 17, 2022 0 0 1.52 0 0 0 24.00 0 0 4.00 0 0 0
June 17, 2022 0 0 1.40 0 0 0 24.50 0 0 4.35 0 0 0
June 17, 2022 0 0 1.27 0 26 0 25.00 0 0 4.70 0 0 0
June 17, 2022 0 0 1.03 0 7 0 26.00 0 0 5.55 0 0 0
June 17, 2022 0 0 0.73 0 14 0 28.00 0 0 7.20 0 16 0
June 17, 2022 0 0 0.51 0 1 0 30.00 0 0 9.00 0 20 0
July 15, 2022 0 0 4.70 0 0 0 18.00 0 0 1.07 0 0 0
July 15, 2022 0 0 4.05 0 0 0 19.00 0 0 1.42 0 0 0
July 15, 2022 0 0 3.75 0 0 0 19.50 0 0 1.63 0 0 0
July 15, 2022 0 0 3.45 0 0 0 20.00 0 0 1.84 0 0 0
July 15, 2022 0 0 3.20 0 0 0 20.50 0 0 2.05 0 0 0
July 15, 2022 0 0 2.90 0 0 0 21.00 0 0 2.32 0 0 0
July 15, 2022 0 0 2.66 0 0 0 21.50 0 0 2.60 0 0 0
July 15, 2022 0 0 2.45 0 0 0 22.00 0 0 2.87 0 0 0
July 15, 2022 0 0 2.25 0 0 0 22.50 0 0 3.35 0 0 0
July 15, 2022 0 0 2.05 0 0 0 23.00 0 0 3.50 0 0 0
July 15, 2022 0 0 1.88 0 0 0 23.50 0 0 4.00 0 0 0
July 15, 2022 0 0 1.72 0 0 0 24.00 0 0 4.30 0 0 0
September 16, 2022 0 0 8.25 0 2 0 14.00 0 0 0.54 0 0 0
September 16, 2022 0 0 6.65 0 0 0 16.00 0 0 0.95 0 0 0
September 16, 2022 0 0 5.90 0 0 0 17.00 0 0 1.23 0 10 0
September 16, 2022 0 0 5.15 0 0 0 18.00 0 0 1.57 0 0 0
September 16, 2022 0 0 4.55 0 0 0 19.00 0 0 1.96 0 0 0
September 16, 2022 0 0 4.05 0 10 0 20.00 0 0 2.41 0 0 0
September 16, 2022 0 0 3.55 0 0 0 21.00 0 0 2.91 0 0 0
September 16, 2022 0 7.85 3.10 0 13 0 22.00 0 0 3.45 0 0 0
September 16, 2022 0 0 2.65 0 10 0 23.00 0 0 4.05 0 0 0
September 16, 2022 0 0 2.31 0 14 0 24.00 0 0 4.70 0 0 0
September 16, 2022 0 0 2.01 0 0 0 25.00 0 0 5.40 0 0 0
September 16, 2022 0 0 1.64 0 0 0 26.00 0 0 6.15 0 0 0
September 16, 2022 0 0 1.36 0 0 0 28.00 0 0 7.75 0 10 0
September 16, 2022 0 0 1.06 0 2 0 30.00 0 0 9.45 0 0 0
December 16, 2022 0 0 5.60 0 0 0 18.00 0 0 2.02 0 0 0
December 16, 2022 0 0 5.05 0 0 0 19.00 0 0 2.43 0 0 0
December 16, 2022 0 0 4.55 0 0 0 20.00 0 0 2.89 0 0 0
December 16, 2022 0 0 4.05 0 0 0 21.00 0 0 3.40 0 0 0
December 16, 2022 0 0 3.55 0 0 0 22.00 0 0 3.95 0 0 0
December 16, 2022 0 0 3.15 0 0 0 23.00 0 0 4.55 0 0 0
December 16, 2022 0 0 2.84 0 0 0 24.00 0 0 5.20 0 0 0
December 16, 2022 0 0 2.54 0 0 0 25.00 0 0 5.95 0 0 0
December 16, 2022 0 0 2.27 0 0 0 26.00 0 0 6.60 0 0 0
December 16, 2022 0 0 1.47 0 0 0 30.00 0 0 9.80 0 57 0