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.

WDO – Wesdome Gold Mines Ltd.

Last update: August 8, 2022 at 12:18 p.m.   (Real-time)

  • Last price: 11.310
  • Net change: 0.490
  • Bid price: 11.290
  • Ask price: 11.320
  • 30-day historical volatility: 67.94%
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: 15,950
Volume: 260
Open interest: 3,014
Volume: 30
August 19, 2022 3.25 3.40 2.95 0 0 0 8.00 0.01 0.09 0.09 0 0 0
August 19, 2022 3.00 3.15 2.70 0 0 0 8.25 0.01 0.10 0.09 0 15 0
August 19, 2022 2.75 2.90 2.45 0 0 0 8.50 0.01 0.10 0.09 0 0 0
August 19, 2022 2.50 2.65 2.20 0 0 0 8.75 0.02 0.09 0.10 0 14 0
August 19, 2022 2.25 2.45 2.00 0 12 0 9.00 0.02 0.10 0.11 0 0 0
August 19, 2022 2.00 2.20 1.75 0 0 0 9.25 0.03 0.12 0.13 0 50 0
August 19, 2022 1.75 1.95 1.50 0 15 0 9.50 0.04 0.12 0.14 0 73 0
August 19, 2022 1.50 1.70 1.30 0 52 0 9.75 0.05 0.13 0.16 0 48 0
August 19, 2022 1.30 1.45 1.05 0 65 0 10.00 0.07 0.14 0.18 0 9 0
August 19, 2022 0.85 1.00 0.65 0 7 0 10.50 0.11 0.19 0.29 0 7 0
August 19, 2022 0.46 0.65 0.35 0 11 0 11.00 0.21 0.29 0.55 0 49 0
August 19, 2022 0.24 0.34 0.19 0 15 0 11.50 0.46 0.55 0.90 0 17 0
August 19, 2022 0.09 0.19 0.14 0 0 0 12.00 0.75 0.90 1.35 0 0 0
August 19, 2022 0.03 0.14 0.10 0 14 0 12.50 1.20 1.40 1.80 0 0 0
August 19, 2022 0 0.12 0.09 0 15 0 13.00 1.70 1.85 2.30 0 112 0
August 19, 2022 0 0.09 0.08 0 0 0 13.50 2.15 2.30 2.80 0 1 0
August 19, 2022 0 0.08 0.12 0 8 0 14.00 2.65 2.85 3.30 0 0 0
August 19, 2022 0 0.07 0.11 0 3 0 14.50 3.10 3.35 3.80 0 0 0
August 19, 2022 0 0.06 0.12 0 12 0 15.00 3.60 3.85 4.25 0 15 0
August 19, 2022 0 0.05 0.11 0 50 0 15.50 4.10 4.30 4.75 0 48 0
August 19, 2022 0 0.05 0.06 0 121 0 16.00 4.60 4.80 5.25 0 6 0
August 19, 2022 0 0.05 0.12 0 31 0 16.50 5.05 5.30 5.75 0 3 0
August 19, 2022 0 0.05 0.11 0 13 0 17.00 5.55 5.85 6.25 0 0 0
August 19, 2022 0 0.05 0.12 0 0 0 17.50 6.05 6.30 6.75 0 0 0
August 19, 2022 0 0.05 0.11 0 10 0 18.00 6.55 6.85 7.25 0 0 0
August 19, 2022 0 0.05 0.12 0 0 0 19.00 7.55 7.80 8.25 0 0 0
September 16, 2022 3.30 3.45 3.00 0 0 0 8.00 0.03 0.10 0.11 0 29 0
September 16, 2022 3.00 3.20 2.75 0 0 0 8.25 0.04 0.11 0.11 0 0 0
September 16, 2022 2.75 2.95 2.55 0 0 0 8.50 0.03 0.12 0.13 0 0 0
September 16, 2022 2.55 2.70 2.30 0 0 0 8.75 0.06 0.12 0.14 0 0 0
September 16, 2022 2.35 2.50 2.05 0 0 0 9.00 0.07 0.14 0.16 0 1 0
September 16, 2022 2.05 2.25 1.85 0 0 0 9.25 0.09 0.16 0.19 0 1 0
September 16, 2022 1.80 2.05 1.65 0 0 0 9.50 0.11 0.14 0.23 0 50 0
September 16, 2022 1.65 1.80 1.40 0 0 0 9.75 0.11 0.19 0.26 0 21 0
September 16, 2022 1.40 1.60 1.25 0 63 0 10.00 0.16 0.24 0.32 0 30 0
September 16, 2022 0.95 1.20 0.85 0 0 0 10.50 0.23 0.32 0.49 0 14 0
September 16, 2022 0.65 0.85 0.60 0 20 0 11.00 0.39 0.48 0.75 0 22 0
September 16, 2022 0.44 0.55 0.39 0 13 0 11.50 0.60 0.75 1.05 0 0 0
September 16, 2022 0.26 0.37 0.25 0 10 0 12.00 0.95 1.10 1.45 0 0 0
September 16, 2022 0.14 0.25 0.18 0 0 0 12.50 1.30 1.45 1.85 0 0 0
September 16, 2022 0.08 0.17 0.13 0 66 0 13.00 1.75 1.90 2.30 0 0 0
September 16, 2022 0.04 0.14 0.11 0 0 0 13.50 2.15 2.40 2.80 0 0 0
September 16, 2022 0.01 0.11 0.12 0 7 0 14.00 2.65 2.85 3.25 0 0 0
September 16, 2022 0.01 0.09 0.09 0 15 0 14.50 3.15 3.30 3.75 0 36 0
September 16, 2022 0 0.09 0.09 0 3 0 15.00 3.60 3.80 4.25 0 12 0
September 16, 2022 0 0.10 0.09 0 0 0 15.50 4.10 4.30 4.75 0 0 0
September 16, 2022 0 0.10 0.08 0 34 0 16.00 4.60 4.80 5.25 0 0 0
September 16, 2022 0 0.10 0.08 0 4 0 16.50 5.10 5.30 5.75 0 10 0
September 16, 2022 0 0.05 0.08 0 5 0 17.00 5.60 5.80 6.25 0 0 0
September 16, 2022 0 0.05 0.08 0 0 0 17.50 6.10 6.35 6.75 0 0 0
September 16, 2022 0 0.05 0.08 0 0 0 18.00 6.60 6.80 7.25 0 0 0
September 16, 2022 0 0.05 0.09 0 0 0 20.00 8.60 8.80 9.25 0 0 0
October 21, 2022 3.30 3.50 3.05 0 0 0 8.00 0.04 0.12 0.14 0 0 0
October 21, 2022 3.05 3.25 2.85 0 0 0 8.25 0.06 0.14 0.16 0 0 0
October 21, 2022 2.80 3.05 2.60 0 0 0 8.50 0.06 0.16 0.18 0 0 0
October 21, 2022 2.60 2.80 2.40 0 0 0 8.75 0.08 0.17 0.21 0 0 0
October 21, 2022 2.35 2.60 2.20 0 25 0 9.00 0.11 0.19 0.24 0 0 0
October 21, 2022 2.20 2.35 2.00 0 0 0 9.25 0.15 0.22 0.28 0 0 0
October 21, 2022 1.95 2.15 1.75 0 0 0 9.50 0.17 0.25 0.34 0 0 0
October 21, 2022 1.75 1.95 1.55 0 0 0 9.75 0.20 0.30 0.40 0 14 0
October 21, 2022 1.55 1.75 1.40 0 0 0 10.00 0.26 0.35 0.47 0 0 0
October 21, 2022 1.15 1.40 1.05 0 0 0 10.50 0.39 0.50 0.70 0 0 0
October 21, 2022 0.90 1.05 0.80 0 2 0 11.00 0.55 0.70 0.90 0 12 0
October 21, 2022 0.65 0.80 0.60 0 0 0 11.50 0.80 0.95 1.20 0 18 0
October 21, 2022 0.45 0.60 0.43 0 3 0 12.00 1.10 1.25 1.60 0 6 0
October 21, 2022 0.31 0.44 0.33 0 0 0 12.50 1.40 1.65 2.00 0 0 0
October 21, 2022 0.21 0.34 0.21 -0.03 0 8 13.00 1.85 2.00 2.40 0 10 0
October 21, 2022 0.13 0.25 0.19 0 0 0 13.50 2.25 2.40 2.85 0 0 0
October 21, 2022 0.08 0.19 0.16 0 0 0 14.00 2.70 2.85 3.30 0 0 0
October 21, 2022 0.06 0.17 0.14 0 6 0 14.50 3.20 3.35 3.80 0 0 0
October 21, 2022 0.04 0.14 0.13 0 0 0 15.00 3.65 3.85 4.25 0 0 0
October 21, 2022 0.02 0.12 0.11 0 0 0 15.50 4.15 4.30 4.75 0 0 0
October 21, 2022 0.01 0.11 0.12 0 0 0 16.00 4.60 4.80 5.25 0 0 0
October 21, 2022 0.01 0.10 0.09 0 0 0 16.50 5.10 5.30 5.75 0 0 0
October 21, 2022 0 0.08 0.09 0 0 0 17.00 5.60 5.85 6.25 0 0 0
October 21, 2022 0 0.10 0.09 0 0 0 18.00 6.60 6.85 7.25 0 0 0
November 18, 2022 3.30 3.55 3.15 0 0 0 8.00 0.07 0.15 0.17 0 0 0
November 18, 2022 3.10 3.35 2.90 0 0 0 8.25 0.07 0.17 0.21 0 0 0
November 18, 2022 2.85 3.10 2.70 0 0 0 8.50 0.09 0.20 0.24 0 0 0
November 18, 2022 2.65 2.90 2.50 0 0 0 8.75 0.12 0.22 0.28 0 0 0
November 18, 2022 2.45 2.65 2.30 0 0 0 9.00 0.17 0.25 0.34 0 2,050 0
November 18, 2022 2.25 2.45 2.10 0 0 0 9.25 0.20 0.29 0.38 0 0 0
November 18, 2022 2.05 2.25 1.90 0 0 0 9.50 0.25 0.34 0.43 0 50 0
November 18, 2022 1.85 2.05 1.70 0 0 0 9.75 0.31 0.41 0.55 0 0 0
November 18, 2022 1.70 1.85 1.55 0 0 0 10.00 0.35 0.47 0.60 0 0 0
November 18, 2022 1.30 1.50 1.25 0 0 0 10.50 0.47 0.60 0.55 -0.25 0 15
November 18, 2022 1.00 1.20 1.05 0.10 6,180 250 11.00 0.70 0.80 1.05 0 0 0
November 18, 2022 0.80 0.95 0.75 0 0 0 11.50 0.95 1.05 1.35 0 0 0
November 18, 2022 0.60 0.75 0.60 0 0 0 12.00 1.25 1.40 1.70 0 0 0
November 18, 2022 0.42 0.55 0.44 0 0 0 12.50 1.55 1.70 2.10 0 0 0
November 18, 2022 0.30 0.45 0.36 0 0 0 13.00 1.90 2.10 2.50 0 1 0
November 18, 2022 0.21 0.36 0.28 0 0 0 13.50 2.30 2.50 2.95 0 0 0
November 18, 2022 0.15 0.29 0.23 0 0 0 14.00 2.75 2.90 3.40 0 0 0
November 18, 2022 0.11 0.23 0.19 0 0 0 14.50 3.20 3.40 3.85 0 0 0
November 18, 2022 0.07 0.19 0.18 0 0 0 15.00 3.65 3.85 4.30 0 0 0
November 18, 2022 0.03 0.14 0.13 0 10 0 16.00 4.60 4.85 5.30 0 0 0
December 16, 2022 3.35 3.60 3.20 0 0 0 8.00 0.08 0.18 0.21 0 0 0
December 16, 2022 3.10 3.40 3.00 0 0 0 8.25 0.10 0.20 0.26 0 0 0
December 16, 2022 2.90 3.20 2.80 0 0 0 8.50 0.14 0.23 0.28 0 0 0
December 16, 2022 2.70 2.95 2.55 0 0 0 8.75 0.17 0.27 0.33 0 0 0
December 16, 2022 2.55 2.75 2.40 0 6 0 9.00 0.20 0.32 0.39 0 0 0
December 16, 2022 2.35 2.55 2.20 0 0 0 9.25 0.27 0.37 0.44 0 50 0
December 16, 2022 2.10 2.35 2.00 0 0 0 9.50 0.30 0.42 0.55 0 0 0
December 16, 2022 1.90 2.20 1.85 0 8 0 9.75 0.37 0.49 0.60 0 0 0
December 16, 2022 1.75 2.00 1.65 0 10 0 10.00 0.44 0.55 0.70 0 0 0
December 16, 2022 1.45 1.65 1.35 0 0 0 10.50 0.60 0.75 0.90 0 0 0
December 16, 2022 1.15 1.35 1.10 0 0 0 11.00 0.75 0.95 0.85 -0.30 6 15
December 16, 2022 0.90 1.10 0.90 0 0 0 11.50 1.05 1.20 1.50 0 1 0
December 16, 2022 0.70 0.90 0.70 0 7 0 12.00 1.35 1.50 1.75 0 0 0
December 16, 2022 0.55 0.70 0.55 0 10 0 12.50 1.65 1.80 2.15 0 0 0
December 16, 2022 0.43 0.60 0.44 0 10 0 13.00 2.00 2.20 2.55 0 7 0
December 16, 2022 0.32 0.47 0.38 0 0 0 13.50 2.35 2.60 3.00 0 0 0
December 16, 2022 0.24 0.38 0.29 0 10 0 14.00 2.80 3.00 3.45 0 60 0
December 16, 2022 0.17 0.32 0.24 0 0 0 14.50 3.20 3.50 3.90 0 0 0
December 16, 2022 0.14 0.27 0.23 0 2,376 0 15.00 3.70 3.90 4.35 0 8 0
December 16, 2022 0.08 0.19 0.18 0 84 0 16.00 4.65 4.85 5.30 0 26 0
December 16, 2022 0.04 0.14 0.15 0 32 0 17.00 5.60 5.90 6.30 0 0 0
December 16, 2022 0.02 0.14 0.14 0 3,494 0 18.00 6.60 6.85 7.30 0 0 0
December 16, 2022 0 0.14 0.10 0 0 0 20.00 8.60 8.85 9.30 0 0 0
January 20, 2023 3.45 3.70 3.30 0 0 0 8.00 0.10 0.23 0.29 0 0 0
January 20, 2023 3.20 3.50 3.15 0 0 0 8.25 0.13 0.25 0.34 0 0 0
January 20, 2023 2.95 3.25 2.90 0 0 0 8.50 0.18 0.30 0.39 0 0 0
January 20, 2023 2.80 3.05 2.70 0 0 0 8.75 0.22 0.33 0.44 0 0 0
January 20, 2023 2.55 2.85 2.50 0 0 0 9.00 0.25 0.38 0.49 0 0 0
January 20, 2023 2.40 2.65 2.35 0 0 0 9.25 0.31 0.45 0.55 0 0 0
January 20, 2023 2.20 2.50 2.15 0 0 0 9.50 0.36 0.50 0.70 0 0 0
January 20, 2023 2.00 2.30 1.95 0 0 0 9.75 0.43 0.55 0.70 0 0 0
January 20, 2023 1.85 2.10 1.85 0 0 0 10.00 0.49 0.65 0.80 0 0 0
January 20, 2023 1.60 1.80 1.50 0 8 0 10.50 0.70 0.85 1.00 0 0 0
January 20, 2023 1.30 1.50 1.25 0 0 0 11.00 0.90 1.05 1.25 0 0 0
January 20, 2023 1.05 1.25 1.05 0 0 0 11.50 1.10 1.30 1.55 0 0 0
January 20, 2023 0.85 1.05 0.85 0 0 0 12.00 1.45 1.60 1.95 0 0 0
January 20, 2023 0.65 0.85 0.70 0 0 0 12.50 1.70 1.90 2.30 0 0 0
January 20, 2023 0.50 0.70 0.55 0 2,840 0 13.00 2.05 2.30 2.65 0 1 0
January 20, 2023 0.31 0.49 0.46 0 0 0 14.00 2.85 3.10 3.50 0 0 0
March 17, 2023 4.35 4.70 4.30 0 0 0 7.00 0.07 0.24 0.24 0 0 0
March 17, 2023 3.50 3.85 3.45 0 3 0 8.00 0.21 0.34 0.39 0 0 0
March 17, 2023 3.10 3.45 3.05 0 0 0 8.50 0.25 0.44 0.49 0 0 0
March 17, 2023 2.70 3.05 2.70 0 0 0 9.00 0.38 0.55 0.70 0 0 0
March 17, 2023 2.35 2.65 2.35 0 0 0 9.50 0.46 0.70 0.80 0 0 0
March 17, 2023 2.05 2.35 2.05 0 0 0 10.00 0.65 0.85 1.05 0 0 0
March 17, 2023 1.50 1.75 1.50 0 0 0 11.00 1.05 1.25 1.50 0 0 0
March 17, 2023 1.10 1.30 1.10 0 7 0 12.00 1.55 1.80 2.10 0 0 0
March 17, 2023 0.75 0.95 0.80 0 20 0 13.00 2.20 2.45 2.80 0 0 0
March 17, 2023 0.50 0.70 0.60 0 10 0 14.00 2.90 3.25 3.60 0 0 0
March 17, 2023 0.31 0.50 0.49 0 29 0 15.00 3.75 4.05 4.50 0 1 0
March 17, 2023 0.21 0.39 0.30 0 0 0 16.00 4.65 4.95 5.40 0 0 0
March 17, 2023 0.12 0.29 0.25 0 10 0 17.00 5.60 5.95 6.35 0 0 0
March 17, 2023 0.07 0.24 0.20 0 10 0 18.00 6.60 7.10 7.35 0 0 0
March 17, 2023 0.04 0.19 0.15 0 17 0 20.00 8.55 8.90 9.35 0 0 0
June 16, 2023 4.40 4.95 4.50 0 0 0 7.00 0.15 0.30 0.35 0 0 0
June 16, 2023 3.60 4.10 3.70 0 7 0 8.00 0.32 0.45 0.50 0 0 0
June 16, 2023 3.30 3.70 3.30 0 0 0 8.50 0.41 0.55 0.65 0 0 0
June 16, 2023 2.90 3.30 3.00 0 0 0 9.00 0.50 0.70 0.80 0 0 0
June 16, 2023 2.60 3.00 2.65 0 0 0 9.50 0.65 0.85 0.95 0 0 0
June 16, 2023 2.30 2.70 0 0 11 1 10.00 0.85 1.00 1.15 0 0 0
June 16, 2023 1.75 2.05 1.80 0 0 0 11.00 1.30 1.45 1.65 0 0 0
June 16, 2023 1.30 1.60 1.35 0 10 0 12.00 1.75 2.00 2.25 0 0 0
June 16, 2023 1.00 1.20 0 0 1 1 13.00 2.40 2.65 2.95 0 0 0
June 16, 2023 0.70 0.95 0.80 0 0 0 14.00 3.05 3.40 3.80 0 0 0
June 16, 2023 0.50 0.70 0.60 0 0 0 15.00 3.95 4.20 4.60 0 0 0
June 16, 2023 0.35 0.55 0.45 0 0 0 16.00 4.70 5.10 5.50 0 0 0