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.  (127.31 USD/CAD)

Last update: November 29, 2021 at 6:52 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 22.450
  • Ask price: 23.890
  • 30-day historical volatility: 40.70%
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: 16,204
Volume: 0
Open interest: 8,595
Volume: 0
December 17, 2021 0 0 8.60 0 0 0 16.00 0 0 0.13 0 0 0
December 17, 2021 0 0 8.10 0 0 0 16.50 0 0 0.13 0 0 0
December 17, 2021 0 0 7.60 0 0 0 17.00 0 0 0.13 0 2 0
December 17, 2021 0 0 7.10 0 0 0 17.50 0 0 0.14 0 4 0
December 17, 2021 0 11.10 5.55 0 4 0 18.00 0 0 0.15 0 2 0
December 17, 2021 0 0 6.10 0 0 0 18.50 0 0 0.16 0 0 0
December 17, 2021 0 0 5.60 0 0 0 19.00 0 0 0.16 0 26 0
December 17, 2021 0 0 5.15 0 0 0 19.50 0 0 0.18 0 0 0
December 17, 2021 0 0 4.65 0 0 0 20.00 0 0 0.20 0 36 0
December 17, 2021 0 0 4.20 0 10 0 20.50 0 0 0.24 0 0 0
December 17, 2021 0 0 3.75 0 22 0 21.00 0 0 0.28 0 20 0
December 17, 2021 0 0 3.25 0 0 0 21.50 0 0 0.33 0 10 0
December 17, 2021 0 0 2.81 0 18 0 22.00 0 0 0.40 0 5 0
December 17, 2021 0 0 1.10 0 19 0 22.50 0 0 0.49 0 0 0
December 17, 2021 0 0 2.05 0 76 0 23.00 0 0 0.62 0 0 0
December 17, 2021 0 0 1.67 0 0 0 23.50 0 0 0.81 0 10 0
December 17, 2021 0 0 0.67 0 119 0 24.00 0 0 1.05 0 10 0
December 17, 2021 0 0 1.00 0 0 0 24.50 0 0 1.30 0 0 0
December 17, 2021 0 1.95 0.94 0 40 0 25.00 0 0 1.58 0 0 0
December 17, 2021 0 0 0.62 0 10 0 26.00 0 0 2.30 0 10 0
December 17, 2021 0 0 0.41 0 0 0 27.00 0 0 3.10 0 0 0
December 17, 2021 0 0 0.29 0 6 0 28.00 0 0 4.00 0 0 0
December 17, 2021 0 0 0.17 0 0 0 30.00 0 0 5.90 0 0 0
January 21, 2022 0 0 8.60 0 0 0 16.00 0 0 0.08 0 42 0
January 21, 2022 0 0 8.10 0 0 0 16.50 0 0 0.10 0 24 0
January 21, 2022 0 0 7.55 0 0 0 17.00 0 0 0.13 0 7 0
January 21, 2022 0 0 7.15 0 0 0 17.50 0 0 0.12 0 0 0
January 21, 2022 0 0 6.60 0 7 0 18.00 0 0 0.14 0 6,504 0
January 21, 2022 0 0 6.20 0 0 0 18.50 0 0 0.18 0 0 0
January 21, 2022 0 0 5.75 0 20 0 19.00 0 0 0.22 0 58 0
January 21, 2022 0 0 5.20 0 7 0 19.50 0 0 0.27 0 15 0
January 21, 2022 0 0 4.80 0 26 0 20.00 0 0 0.31 0 29 0
January 21, 2022 0 0 4.40 0 0 0 20.50 0 0 0.42 0 6 0
January 21, 2022 0 0 3.95 0 3,264 0 21.00 0 0 0.48 0 43 0
January 21, 2022 0 0 3.55 0 7 0 21.50 0 0 0.59 0 61 0
January 21, 2022 0 0 3.20 0 3,271 0 22.00 0 0 0.73 0 45 0
January 21, 2022 0 0 2.76 0 17 0 22.50 0 0 0.90 0 10 0
January 21, 2022 0 0 2.45 0 42 0 23.00 0 0 1.38 0 28 0
January 21, 2022 0 0 2.17 0 8 0 23.50 0 0 1.29 0 10 0
January 21, 2022 0.05 0 1.90 0 6,588 0 24.00 0 0 1.55 0 7 0
January 21, 2022 0 0 1.68 0 0 0 24.50 0 0 1.82 0 44 0
January 21, 2022 0 0 1.47 0 30 0 25.00 0 0 2.56 0 91 0
January 21, 2022 0 0 1.13 0 50 0 26.00 0 0 2.89 0 77 0
January 21, 2022 0 0 0.85 0 7 0 27.00 0 0 3.50 0 89 0
January 21, 2022 0 0 0.61 0 6 0 28.00 0 0 4.30 0 30 0
January 21, 2022 0 0 0.35 0 0 0 30.00 0 0 6.85 0 70 0
February 18, 2022 0 0 8.75 0 0 0 16.00 0 0 0.27 0 90 0
February 18, 2022 0 0 8.25 0 0 0 16.50 0 0 0.30 0 10 0
February 18, 2022 0 0 7.80 0 0 0 17.00 0 0 0.33 0 25 0
February 18, 2022 0 0 7.35 0 0 0 17.50 0 0 0.38 0 0 0
February 18, 2022 0 0 6.90 0 0 0 18.00 0 0 0.42 0 25 0
February 18, 2022 0 0 6.45 0 0 0 18.50 0 0 0.48 0 30 0
February 18, 2022 0 0 6.00 0 50 0 19.00 0 0 0.54 0 14 0
February 18, 2022 0 0 5.55 0 0 0 19.50 0 0 0.62 0 0 0
February 18, 2022 0 6.80 5.15 0 20 0 20.00 0 0 0.71 0 0 0
February 18, 2022 0 0 4.75 0 20 0 20.50 0 0 0.82 0 30 0
February 18, 2022 0 0 4.35 0 0 0 21.00 0 0 0.94 0 0 0
February 18, 2022 0 0 4.00 0 89 0 21.50 0 0 1.07 0 14 0
February 18, 2022 0 0 3.65 0 79 0 22.00 0 0 1.23 0 10 0
February 18, 2022 0 0 3.35 0 38 0 22.50 0 0 1.41 0 62 0
February 18, 2022 0 0 2.00 0 232 0 23.00 0 0 1.63 0 180 0
February 18, 2022 0 0 2.73 0 0 0 23.50 0 0 1.86 0 0 0
February 18, 2022 0 0 2.45 0 55 0 24.00 0 0 2.12 0 0 0
February 18, 2022 0 0 1.55 0 5 0 24.50 0 0 2.35 0 0 0
February 18, 2022 0 0 2.00 0 0 0 25.00 0 0 2.64 0 0 0
February 18, 2022 0 0 1.63 0 0 0 26.00 0 0 3.30 0 0 0
February 18, 2022 0 0 1.33 0 56 0 27.00 0 0 4.00 0 0 0
February 18, 2022 0 0 1.08 0 25 0 28.00 0 0 4.80 0 10 0
February 18, 2022 0 0 0.73 0 0 0 30.00 0 0 6.50 0 0 0
March 18, 2022 0 0 8.85 0 10 0 16.00 0 0 0.37 0 0 0
March 18, 2022 0 0 8.40 0 0 0 16.50 0 0 0.41 0 0 0
March 18, 2022 0 0 7.95 0 0 0 17.00 0 0 0.46 0 0 0
March 18, 2022 0 0 7.50 0 0 0 17.50 0 0 0.51 0 0 0
March 18, 2022 0 0 7.05 0 14 0 18.00 0 0 0.58 0 0 0
March 18, 2022 0 0 6.60 0 27 0 18.50 0 0 0.65 0 0 0
March 18, 2022 0 0 6.15 0 5 0 19.00 0 0 0.73 0 100 0
March 18, 2022 0 0 5.75 0 0 0 19.50 0 0 0.83 0 10 0
March 18, 2022 0 0 5.35 0 47 0 20.00 0 0 0.94 0 0 0
March 18, 2022 0 0 5.00 0 0 0 20.50 0 0 1.07 0 10 0
March 18, 2022 0 0 4.60 0 10 0 21.00 0 0 1.21 0 30 0
March 18, 2022 0 10.00 4.25 0 10 0 21.50 0 0 1.36 0 20 0
March 18, 2022 0 0 3.95 0 0 0 22.00 0 0 1.54 0 30 0
March 18, 2022 0 0 3.60 0 0 0 22.50 0 0 1.73 0 0 0
March 18, 2022 0 0 3.35 0 200 0 23.00 0 0 1.94 0 55 0
March 18, 2022 0 0 3.05 0 500 0 23.50 0 0 2.18 0 0 0
March 18, 2022 0 0 2.79 0 400 0 24.00 0 0 2.42 0 50 0
March 18, 2022 0 0 2.52 0 0 0 24.50 0 0 2.72 0 0 0
March 18, 2022 0 0 2.33 0 500 0 25.00 0 0 3.00 0 20 0
March 18, 2022 0 0 1.94 0 0 0 26.00 0 0 3.65 0 0 0
March 18, 2022 0 0 1.63 0 0 0 27.00 0 0 4.35 0 10 0
March 18, 2022 0 0 1.36 0 0 0 28.00 0 0 5.80 0 10 0
March 18, 2022 0 0 0.98 0 0 0 30.00 0 0 6.75 0 50 0
April 14, 2022 0 0 8.00 0 0 0 17.00 0 0 0.48 0 18 0
April 14, 2022 0 0 7.55 0 0 0 17.50 0 0 0.53 0 0 0
April 14, 2022 0 0 7.05 0 0 0 18.00 0 0 0.61 0 0 0
April 14, 2022 0 0 6.65 0 0 0 18.50 0 0 0.71 0 0 0
April 14, 2022 0 0 6.25 0 0 0 19.00 0 0 0.80 0 0 0
April 14, 2022 0 0 5.85 0 0 0 19.50 0 0 0.92 0 0 0
April 14, 2022 0 0 5.45 0 0 0 20.00 0 0 1.03 0 0 0
April 14, 2022 0 0 5.20 0 0 0 20.50 0 0 1.17 0 7 0
April 14, 2022 0 0 4.75 0 0 0 21.00 0 0 1.32 0 0 0
April 14, 2022 0 0 4.30 0 0 0 21.50 0 0 1.55 0 0 0
April 14, 2022 0 0 4.15 0 0 0 22.00 0 0 1.73 0 0 0
April 14, 2022 0 0 3.85 0 0 0 22.50 0 0 1.95 0 7 0
April 14, 2022 0 0 3.55 0 0 0 23.00 0 0 2.18 0 27 0
April 14, 2022 0 0 3.30 0 0 0 23.50 0 0 2.40 0 10 0
April 14, 2022 0 0 3.00 0 7 0 24.00 0 0 2.66 0 0 0
April 14, 2022 0 0 2.79 0 0 0 24.50 0 0 2.93 0 10 0
April 14, 2022 0 0 2.54 0 0 0 25.00 0 0 3.25 0 0 0
April 14, 2022 0 0 2.15 0 0 0 26.00 0 0 3.90 0 0 0
April 14, 2022 0 0 1.82 0 0 0 27.00 0 0 4.55 0 0 0
April 14, 2022 0 0 1.55 0 7 0 28.00 0 0 5.25 0 0 0
April 14, 2022 0 0 1.16 0 12 0 30.00 0 0 7.40 0 130 0
May 20, 2022 0 0 0 0 0 0 21.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 21.50 0 0 0 0 0 0
May 20, 2022 0 0 4.50 0 0 0 22.00 0 0 2.07 0 0 0
May 20, 2022 0 0 0 0 0 0 22.50 0 0 0 0 0 0
May 20, 2022 0 0 3.95 0 0 0 23.00 0 0 2.51 0 0 0
May 20, 2022 0 0 3.70 0 0 0 23.50 0 0 2.80 0 0 0
May 20, 2022 0 0 3.45 0 0 0 24.00 0 0 3.05 0 0 0
May 20, 2022 0 0 3.20 0 0 0 24.50 0 0 3.35 0 0 0
May 20, 2022 0 0 2.29 0 15 0 25.00 0 0 3.65 0 0 0
May 20, 2022 0 0 2.53 0 0 0 26.00 0 0 4.25 0 0 0
May 20, 2022 0 0 2.19 0 0 0 27.00 0 0 4.90 0 0 0
May 20, 2022 0 0 1.90 0 0 0 28.00 0 0 5.65 0 0 0
May 20, 2022 0 0 1.44 0 0 0 30.00 0 0 7.60 0 30 0
June 17, 2022 0 0 10.95 0 30 0 14.00 0 0 0.37 0 12 0
June 17, 2022 0 0 9.10 0 0 0 16.00 0 0 0.55 0 14 0
June 17, 2022 0 0 8.15 0 0 0 17.00 0 0 0.75 0 0 0
June 17, 2022 0 0 7.40 0 0 0 18.00 0 0 0.92 0 0 0
June 17, 2022 0 0 6.60 0 0 0 19.00 0 0 1.23 0 0 0
June 17, 2022 0 0 5.90 0 0 0 20.00 0 0 1.54 0 0 0
June 17, 2022 0 0 5.25 0 0 0 21.00 0 0 1.88 0 0 0
June 17, 2022 0 0 4.65 0 0 0 22.00 0 0 2.27 0 0 0
June 17, 2022 0 0 3.25 0 1 0 23.00 0 0 2.76 0 0 0
June 17, 2022 0 0 3.60 0 0 0 24.00 0 0 3.35 0 0 0
June 17, 2022 0 0 3.20 0 26 0 25.00 0 0 3.90 0 0 0
June 17, 2022 0 0 2.79 0 7 0 26.00 0 0 4.55 0 0 0
June 17, 2022 0 0 2.18 0 14 0 28.00 0 0 5.90 0 0 0
June 17, 2022 0 0 1.68 0 1 0 30.00 0 0 7.40 0 10 0
September 16, 2022 0 0 11.20 0 2 0 14.00 0 0 0.57 0 0 0
September 16, 2022 0 0 9.30 0 0 0 16.00 0 0 0.93 0 0 0
September 16, 2022 0 0 8.50 0 0 0 17.00 0 0 1.16 0 0 0
September 16, 2022 0 0 7.80 0 0 0 18.00 0 0 1.40 0 0 0
September 16, 2022 0 0 7.15 0 0 0 19.00 0 0 1.81 0 0 0
September 16, 2022 0 0 6.50 0 0 0 20.00 0 0 2.18 0 0 0
September 16, 2022 0 0 5.90 0 0 0 21.00 0 0 2.59 0 0 0
September 16, 2022 0 0 5.35 0 0 0 22.00 0 0 3.10 0 0 0
September 16, 2022 0 0 4.85 0 0 0 23.00 0 0 3.60 0 0 0
September 16, 2022 0 0 4.35 0 14 0 24.00 0 0 4.10 0 0 0
September 16, 2022 0 0 3.95 0 0 0 25.00 0 0 4.70 0 0 0
September 16, 2022 0 0 3.55 0 0 0 26.00 0 0 5.25 0 0 0
September 16, 2022 0 0 2.94 0 0 0 28.00 0 0 6.65 0 0 0
September 16, 2022 0 0 2.15 0 2 0 30.00 0 0 8.05 0 0 0