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.

YRI – Yamana Gold Inc.

Last update: May 24, 2022 at 3:22 p.m.   (Real-time)

  • Last price: 6.855
  • Net change: 0.185
  • Bid price: 6.850
  • Ask price: 6.860
  • 30-day historical volatility: 41.65%
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: 16,847
Volume: 251
Open interest: 1,642
Volume: 0
May 27, 2022 (Weekly) 1.54 1.66 1.53 0 0 0 5.25 0 0.04 0.05 0 0 0
May 27, 2022 (Weekly) 1.29 1.41 1.28 0 0 0 5.50 0 0.04 0.05 0 0 0
May 27, 2022 (Weekly) 1.04 1.16 1.03 0 0 0 5.75 0 0.04 0.04 0 5 0
May 27, 2022 (Weekly) 0.78 0.91 0.78 0 0 0 6.00 0 0.04 0.05 0 2 0
May 27, 2022 (Weekly) 0.53 0.67 0.55 0 0 0 6.25 0 0.04 0.06 0 0 0
May 27, 2022 (Weekly) 0.32 0.44 0.32 0 40 0 6.50 0 0.05 0.13 0 0 0
May 27, 2022 (Weekly) 0.16 0.24 0.22 0.04 0 25 6.75 0.06 0.13 0.24 0 0 0
May 27, 2022 (Weekly) 0.05 0.11 0.09 0 3 0 7.00 0.18 0.27 0.46 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.05 0 0 0 7.25 0.38 0.46 0.69 0 0 0
May 27, 2022 (Weekly) 0 0.04 0.05 0 37 0 7.50 0.59 0.71 0.92 0 0 0
May 27, 2022 (Weekly) 0 0.04 0.05 0 0 0 7.75 0.84 0.95 1.17 0 0 0
May 27, 2022 (Weekly) 0 0.04 0.05 0 0 0 8.00 1.10 1.20 1.42 0 0 0
May 27, 2022 (Weekly) 0 0.04 0.05 0 0 0 8.25 1.35 1.45 1.67 0 0 0
June 3, 2022 (Weekly) 1.54 1.68 1.49 0 0 0 5.25 0 0.04 0.04 0 0 0
June 3, 2022 (Weekly) 1.28 1.42 1.25 0 0 0 5.50 0 0.05 0.04 0 0 0
June 3, 2022 (Weekly) 1.03 1.17 1.00 0 0 0 5.75 0 0.04 0.05 0 0 0
June 3, 2022 (Weekly) 0.79 0.93 0.76 0 0 0 6.00 0 0.04 0.06 0 2 0
June 3, 2022 (Weekly) 0.58 0.70 0.56 0 0 0 6.25 0.01 0.07 0.10 0 0 0
June 3, 2022 (Weekly) 0.40 0.49 0.38 0 40 0 6.50 0.05 0.11 0.18 0 0 0
June 3, 2022 (Weekly) 0.23 0.31 0.23 0.03 0 13 6.75 0.13 0.20 0.31 0 0 0
June 3, 2022 (Weekly) 0.11 0.19 0.14 0 7 0 7.00 0.26 0.34 0.49 0 0 0
June 3, 2022 (Weekly) 0.06 0.12 0.09 0 0 0 7.25 0.44 0.51 0.68 0 0 0
June 3, 2022 (Weekly) 0.02 0.07 0.06 0 0 0 7.50 0.65 0.72 0.92 0 0 0
June 3, 2022 (Weekly) 0 0.04 0.04 0 0 0 7.75 0.82 0.97 1.15 0 0 0
June 3, 2022 (Weekly) 0 0.03 0.05 0 0 0 8.00 1.04 1.22 1.38 0 0 0
June 10, 2022 (Weekly) 1.54 1.66 1.50 0 0 0 5.25 0 0.06 0.04 0 0 0
June 10, 2022 (Weekly) 1.30 1.43 1.25 0 0 0 5.50 0 0.04 0.05 0 0 0
June 10, 2022 (Weekly) 1.04 1.19 1.02 0 0 0 5.75 0 0.05 0.06 0 0 0
June 10, 2022 (Weekly) 0.83 0.94 0.80 0 0 0 6.00 0.01 0.07 0.09 0 5 0
June 10, 2022 (Weekly) 0.64 0.72 0.60 0 0 0 6.25 0.04 0.10 0.15 0 0 0
June 10, 2022 (Weekly) 0.44 0.53 0.43 0 3 0 6.50 0.09 0.16 0.23 0 0 0
June 10, 2022 (Weekly) 0.29 0.36 0.29 0 0 0 6.75 0.18 0.25 0.35 0 0 0
June 10, 2022 (Weekly) 0.17 0.24 0.19 0 0 0 7.00 0.31 0.39 0.50 0 0 0
June 10, 2022 (Weekly) 0.10 0.15 0.13 0 0 0 7.25 0.48 0.56 0.72 0 0 0
June 10, 2022 (Weekly) 0.05 0.11 0.09 0 0 0 7.50 0.68 0.76 0.94 0 0 0
June 10, 2022 (Weekly) 0.03 0.07 0.07 0 0 0 7.75 0.89 0.98 1.16 0 0 0
June 17, 2022 3.80 3.95 3.75 0 0 0 3.00 0 0.04 0.04 0 0 0
June 17, 2022 2.76 2.92 2.74 0 119 0 4.00 0 0.04 0.04 0 21 0
June 17, 2022 2.53 2.66 2.49 0 0 0 4.25 0 0.04 0.04 0 0 0
June 17, 2022 2.25 2.42 2.24 0 124 0 4.50 0 0.04 0.04 0 10 0
June 17, 2022 2.00 2.16 1.99 0 0 0 4.75 0 0.04 0.04 0 10 0
June 17, 2022 1.76 1.92 1.74 0 57 0 5.00 0 0.05 0.04 0 12 0
June 17, 2022 1.52 1.67 1.50 0 16 0 5.25 0 0.03 0.04 0 0 0
June 17, 2022 1.29 1.43 1.27 0 60 0 5.50 0 0.05 0.05 0 40 0
June 17, 2022 1.02 1.19 1.04 0 11 0 5.75 0.01 0.05 0.07 0 45 0
June 17, 2022 0.83 0.97 0.86 0 192 0 6.00 0.03 0.08 0.11 0 28 0
June 17, 2022 0.67 0.76 0.67 0 33 0 6.25 0.07 0.12 0.18 0 0 0
June 17, 2022 0.49 0.56 0.45 0 252 0 6.50 0.13 0.20 0.27 0 12 0
June 17, 2022 0.34 0.40 0.32 0 10 0 6.75 0.23 0.29 0.39 0 15 0
June 17, 2022 0.22 0.27 0.23 0 6,276 0 7.00 0.34 0.42 0.54 0 90 0
June 17, 2022 0.13 0.19 0.16 0 81 152 7.25 0.51 0.60 0.78 0 0 0
June 17, 2022 0.08 0.14 0.12 0 212 0 7.50 0.71 0.78 0.96 0 15 0
June 17, 2022 0.05 0.10 0.09 0 17 0 7.75 0.92 1.00 1.18 0 0 0
June 17, 2022 0.03 0.07 0.06 0 41 0 8.00 1.15 1.23 1.41 0 0 0
June 17, 2022 0.01 0.06 0.05 0 0 0 8.25 1.36 1.50 1.66 0 0 0
June 17, 2022 0 0.04 0.05 0 22 0 8.50 1.60 1.74 1.90 0 0 0
June 17, 2022 0 0.06 0.06 0 2 0 8.75 1.84 1.97 2.14 0 6 0
June 17, 2022 0 0.05 0.06 0 3,295 0 9.00 2.08 2.20 2.37 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 9.25 2.33 2.46 2.62 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 9.50 2.60 2.70 2.87 0 0 0
July 15, 2022 2.79 2.93 2.75 0 0 0 4.00 0 0.04 0.04 0 0 0
July 15, 2022 2.54 2.68 2.50 0 0 0 4.25 0 0.04 0.04 0 0 0
July 15, 2022 2.29 2.43 2.25 0 0 0 4.50 0 0.03 0.04 0 0 0
July 15, 2022 2.05 2.18 2.00 0 0 0 4.75 0 0.05 0.05 0 0 0
July 15, 2022 1.81 1.93 1.76 0 12 0 5.00 0 0.06 0.07 0 250 0
July 15, 2022 1.56 1.69 1.53 0 0 0 5.25 0.01 0.06 0.06 0 2 0
July 15, 2022 1.33 1.46 1.31 0 0 0 5.50 0.04 0.09 0.11 0 1 0
July 15, 2022 1.11 1.24 1.10 0 0 0 5.75 0.07 0.12 0.16 0 3 0
July 15, 2022 0.95 1.04 0.92 0 181 0 6.00 0.12 0.17 0.23 0 5 0
July 15, 2022 0.76 0.85 0.74 0 6 0 6.25 0.18 0.23 0.30 0 0 0
July 15, 2022 0.61 0.68 0.57 0 40 0 6.50 0.27 0.33 0.41 0 2 0
July 15, 2022 0.46 0.53 0.45 0 40 0 6.75 0.37 0.45 0.54 0 2 0
July 15, 2022 0.35 0.39 0.35 0 53 0 7.00 0.50 0.58 0.69 0 3 0
July 15, 2022 0.25 0.31 0.27 0 47 0 7.25 0.66 0.73 0.89 0 12 0
July 15, 2022 0.18 0.22 0.21 0 35 20 7.50 0.85 0.91 1.07 0 0 0
July 15, 2022 0.13 0.18 0.16 0 0 0 7.75 1.05 1.12 1.28 0 0 0
July 15, 2022 0.10 0.15 0.13 0 72 0 8.00 1.25 1.33 1.49 0 15 0
July 15, 2022 0.07 0.12 0.11 0 0 0 8.25 1.48 1.55 1.72 0 15 0
July 15, 2022 0.05 0.10 0.05 -0.05 52 21 8.50 1.70 1.78 1.97 0 0 0
July 15, 2022 0.03 0.09 0.08 0 0 0 8.75 1.91 2.04 2.19 0 0 0
July 15, 2022 0.02 0.07 0.07 0 0 0 9.00 2.17 2.28 2.44 0 0 0
July 15, 2022 0.02 0.06 0.07 0 0 0 9.25 2.40 2.52 2.68 0 0 0
July 15, 2022 0.01 0.07 0.08 0 0 0 9.50 2.64 2.75 2.92 0 0 0
August 19, 2022 2.30 2.42 2.27 0 0 0 4.50 0.01 0.06 0.07 0 0 0
August 19, 2022 2.05 2.18 2.03 0 0 0 4.75 0.01 0.05 0.06 0 0 0
August 19, 2022 1.82 1.98 1.81 0 0 0 5.00 0.03 0.09 0.11 0 3 0
August 19, 2022 1.60 1.75 1.59 0 0 0 5.25 0.06 0.11 0.14 0 0 0
August 19, 2022 1.42 1.52 1.39 0 0 0 5.50 0.09 0.15 0.19 0 1 0
August 19, 2022 1.22 1.33 1.20 0 0 0 5.75 0.14 0.20 0.25 0 3 0
August 19, 2022 1.04 1.13 1.00 0 0 0 6.00 0.20 0.28 0.33 0 7 0
August 19, 2022 0.87 0.96 0.84 0 0 0 6.25 0.28 0.36 0.42 0 0 0
August 19, 2022 0.72 0.80 0.70 0 0 0 6.50 0.38 0.46 0.53 0 2 0
August 19, 2022 0.59 0.66 0.59 0 60 0 6.75 0.49 0.57 0.66 0 0 0
August 19, 2022 0.47 0.55 0.49 0 25 0 7.00 0.62 0.72 0.81 0 10 0
August 19, 2022 0.37 0.44 0.39 0 30 0 7.25 0.77 0.86 0.99 0 0 0
August 19, 2022 0.30 0.37 0.34 0 85 0 7.50 0.95 1.03 1.16 0 10 0
August 19, 2022 0.23 0.31 0.27 0 17 0 7.75 1.14 1.22 1.37 0 25 0
August 19, 2022 0.18 0.26 0.20 -0.04 952 10 8.00 1.34 1.41 1.57 0 0 0
August 19, 2022 0.15 0.21 0.20 0 15 0 8.25 1.54 1.64 1.79 0 0 0
August 19, 2022 0.12 0.17 0.17 0 66 0 8.50 1.77 1.86 2.01 0 0 0
August 19, 2022 0.10 0.15 0.15 0 0 0 8.75 1.98 2.09 2.26 0 0 0
August 19, 2022 0.08 0.13 0.13 0 0 0 9.00 2.21 2.30 2.48 0 0 0
August 19, 2022 0.06 0.12 0.12 0 0 0 9.25 2.45 2.54 2.72 0 0 0
August 19, 2022 0.05 0.10 0.10 0 0 0 9.50 2.68 2.81 2.96 0 0 0
September 16, 2022 3.75 3.95 3.80 0 7 0 3.00 0 0.04 0.04 0 0 0
September 16, 2022 2.79 2.95 2.79 0 91 0 4.00 0 0.06 0.06 0 71 0
September 16, 2022 2.30 2.47 2.33 0 81 0 4.50 0.01 0.06 0.11 0 48 0
September 16, 2022 1.84 2.00 1.89 0 65 0 5.00 0.06 0.12 0.15 0 35 0
September 16, 2022 1.63 1.80 1.65 0 0 0 5.25 0.09 0.17 0.19 0 0 0
September 16, 2022 1.47 1.58 1.45 0 10 0 5.50 0.14 0.21 0.25 0 43 0
September 16, 2022 1.29 1.39 1.27 0 0 0 5.75 0.19 0.27 0.32 0 0 0
September 16, 2022 1.08 1.22 1.09 0 57 0 6.00 0.26 0.35 0.41 0 0 0
September 16, 2022 0.96 1.04 0.94 0 0 0 6.25 0.35 0.44 0.51 0 0 0
September 16, 2022 0.81 0.89 0.80 0 42 0 6.50 0.46 0.54 0.62 0 46 0
September 16, 2022 0.68 0.75 0.67 0 0 0 6.75 0.56 0.65 0.75 0 0 0
September 16, 2022 0.55 0.63 0.56 0 27 0 7.00 0.71 0.80 0.90 0 91 0
September 16, 2022 0.45 0.54 0.47 0 2 0 7.25 0.85 0.95 1.06 0 0 0
September 16, 2022 0.38 0.46 0.40 0 38 0 7.50 1.00 1.12 1.24 0 0 0
September 16, 2022 0.31 0.39 0.34 0 10 0 7.75 1.19 1.29 1.43 0 0 0
September 16, 2022 0.25 0.33 0.31 0 60 0 8.00 1.38 1.50 1.63 0 10 0
September 16, 2022 0.20 0.28 0.27 0 0 0 8.25 1.59 1.70 1.90 0 0 0
September 16, 2022 0.17 0.25 0.24 0 0 0 8.50 1.79 1.91 2.13 0 0 0
September 16, 2022 0.14 0.21 0.20 0 0 0 8.75 2.02 2.14 2.35 0 0 0
September 16, 2022 0.12 0.18 0.18 0 0 0 9.00 2.25 2.37 2.59 0 0 0
September 16, 2022 0.10 0.16 0.16 0 0 0 9.25 2.47 2.59 2.82 0 0 0
September 16, 2022 0.08 0.15 0.15 0 0 0 9.50 2.71 2.82 3.00 0 0 0
October 21, 2022 1.87 2.06 1.92 0 0 0 5.00 0.10 0.14 0.20 0 1 0
October 21, 2022 1.70 1.84 1.70 0 0 0 5.25 0.14 0.21 0.26 0 0 0
October 21, 2022 1.48 1.65 1.52 0 0 0 5.50 0.19 0.26 0.32 0 0 0
October 21, 2022 1.33 1.46 1.34 0 0 0 5.75 0.25 0.34 0.41 0 0 0
October 21, 2022 1.16 1.30 1.16 0 15 0 6.00 0.33 0.41 0.51 0 0 0
October 21, 2022 1.03 1.11 1.01 0 0 0 6.25 0.42 0.55 0.60 0 0 0
October 21, 2022 0.87 0.96 0.88 0 0 0 6.50 0.54 0.64 0.72 0 0 0
October 21, 2022 0.75 0.84 0.76 0 0 0 6.75 0.66 0.76 0.85 0 0 0
October 21, 2022 0.64 0.74 0.66 0 9 0 7.00 0.80 0.90 1.00 0 0 0
October 21, 2022 0.55 0.64 0.57 0 0 0 7.25 0.94 1.06 1.16 0 0 0
October 21, 2022 0.46 0.56 0.51 0 8 0 7.50 1.12 1.23 1.34 0 0 0
October 21, 2022 0.39 0.48 0.43 0 0 0 7.75 1.30 1.39 1.54 0 0 0
October 21, 2022 0.33 0.42 0.38 0 0 0 8.00 1.47 1.61 1.73 0 0 0
October 21, 2022 0.29 0.37 0.34 0 0 0 8.25 1.67 1.81 1.94 0 0 0
October 21, 2022 0.25 0.33 0.31 0 15 0 8.50 1.87 2.01 2.15 0 0 0
October 21, 2022 0.20 0.29 0.27 0 0 0 8.75 2.08 2.23 2.43 0 0 0
October 21, 2022 0.18 0.26 0.24 0 0 0 9.00 2.30 2.44 2.66 0 0 0
October 21, 2022 0.16 0.23 0.22 0 6 0 9.25 2.53 2.66 2.89 0 0 0
October 21, 2022 0.14 0.21 0.20 0 0 0 9.50 2.75 2.90 3.10 0 0 0
November 18, 2022 1.90 2.08 1.96 0 0 0 5.00 0.12 0.18 0.25 0 0 0
November 18, 2022 1.70 1.88 1.75 0 0 0 5.25 0.17 0.25 0.31 0 0 0
November 18, 2022 1.53 1.70 1.57 0 0 0 5.50 0.23 0.30 0.38 0 0 0
November 18, 2022 1.35 1.53 1.40 0 0 0 5.75 0.30 0.38 0.47 0 0 0
November 18, 2022 1.18 1.36 1.21 0 0 0 6.00 0.38 0.46 0.55 0 0 0
November 18, 2022 1.08 1.18 1.07 0 0 0 6.25 0.48 0.57 0.66 0 0 0
November 18, 2022 0.95 1.04 0.94 0 0 0 6.50 0.59 0.68 0.78 0 0 0
November 18, 2022 0.82 0.92 0.84 0 0 0 6.75 0.72 0.83 0.91 0 0 0
November 18, 2022 0.65 0.82 0.72 0 0 0 7.00 0.86 0.98 1.06 0 0 0
November 18, 2022 0.60 0.71 0.63 0 0 0 7.25 1.00 1.13 1.23 0 0 0
November 18, 2022 0.53 0.63 0.56 0 0 0 7.50 1.17 1.29 1.40 0 0 0
November 18, 2022 0.45 0.58 0.49 0 0 0 7.75 1.34 1.46 1.59 0 0 0
November 18, 2022 0.39 0.48 0.45 0 0 0 8.00 1.50 1.67 1.79 0 0 0
December 16, 2022 3.75 3.95 3.80 0 0 0 3.00 0 0.05 0.05 0 0 0
December 16, 2022 2.77 3.00 2.85 0 0 0 4.00 0.02 0.10 0.13 0 10 0
December 16, 2022 2.33 2.56 2.42 0 0 0 4.50 0.08 0.17 0.19 0 9 0
December 16, 2022 1.95 2.13 1.99 0 17 0 5.00 0.16 0.20 0.26 0 20 0
December 16, 2022 1.59 1.75 1.63 0 20 0 5.50 0.26 0.38 0.43 0 1 0
December 16, 2022 1.27 1.42 1.28 0 75 0 6.00 0.43 0.55 0.61 0 10 0
December 16, 2022 1.00 1.11 1.02 0 13 0 6.50 0.64 0.75 0.85 0 17 0
December 16, 2022 0.78 0.89 0.80 0 55 0 7.00 0.91 1.03 1.13 0 23 0
December 16, 2022 0.60 0.68 0.63 0 7 0 7.50 1.22 1.34 1.46 0 0 0
December 16, 2022 0.45 0.59 0.51 0 113 0 8.00 1.59 1.70 1.84 0 0 0
December 16, 2022 0.36 0.46 0.41 0 3 0 8.50 1.96 2.12 2.24 0 0 0
December 16, 2022 0.26 0.38 0.34 0 10 0 9.00 2.37 2.53 2.67 0 0 0
December 16, 2022 0.20 0.30 0.30 0 3 0 9.50 2.82 2.97 3.15 0 0 0
January 20, 2023 4.70 4.95 4.80 0 0 0 2.00 0 0.05 0.05 0 0 0
January 20, 2023 3.75 3.95 3.80 0 60 0 3.00 0 0.06 0.07 0 0 0
January 20, 2023 2.78 3.00 2.88 0 187 0 4.00 0.06 0.14 0.14 0 0 0
January 20, 2023 2.02 2.16 2.04 0 587 0 5.00 0.21 0.31 0.33 0 7 0
January 20, 2023 1.32 1.49 1.37 0 348 0 6.00 0.51 0.62 0.69 0 93 0
January 20, 2023 0.83 0.97 0.87 0 460 0 7.00 0.98 1.09 1.20 0 27 0
January 20, 2023 0.53 0.65 0.56 0 182 0 8.00 1.64 1.79 1.90 0 25 0
January 20, 2023 0.31 0.44 0.39 0 3 0 9.00 2.44 2.59 2.72 0 0 0
January 20, 2023 0.19 0.30 0.28 0 57 0 10.00 3.30 3.50 3.65 0 50 0
March 17, 2023 2.02 2.27 2.11 0 0 0 5.00 0.23 0.37 0.39 0 0 0
March 17, 2023 1.68 1.90 1.77 0 0 0 5.50 0.37 0.53 0.58 0 0 0
March 17, 2023 1.38 1.58 1.44 0 50 0 6.00 0.55 0.72 0.78 0 184 0
March 17, 2023 1.12 1.29 1.19 0 10 0 6.50 0.78 0.92 1.02 0 0 0
March 17, 2023 0.90 1.10 0.99 0 209 0 7.00 1.07 1.19 1.31 0 0 0
March 17, 2023 0.71 0.91 0.82 0 13 0 7.50 1.37 1.53 1.63 0 0 0
March 17, 2023 0.57 0.76 0.68 0 10 0 8.00 1.71 1.86 1.99 0 0 0
March 17, 2023 0.46 0.64 0.57 0 5 0 8.50 2.10 2.25 2.38 0 0 0
March 17, 2023 0.41 0.51 0.48 0 0 0 9.00 2.50 2.67 2.80 0 0 0
March 17, 2023 0.32 0.45 0.42 0 0 0 9.50 2.91 3.10 3.25 0 0 0
January 19, 2024 4.65 5.10 4.90 0 1 0 2.00 0.01 0.11 0.10 0 0 0
January 19, 2024 3.65 4.15 3.85 0 290 0 3.00 0.01 0.29 0.27 0 60 0
January 19, 2024 2.85 3.30 2.96 0 288 0 4.00 0.14 0.48 0.46 0 0 0
January 19, 2024 2.15 2.58 2.40 0 79 10 5.00 0.34 0.79 0.78 0 19 0
January 19, 2024 1.60 2.10 1.91 0 106 0 6.00 0.73 1.19 1.19 0 5 0
January 19, 2024 1.21 1.59 1.49 0 31 0 7.00 1.28 1.70 1.78 0 33 0
January 19, 2024 0.91 1.26 1.18 0 122 0 8.00 1.93 2.30 2.47 0 15 0
January 19, 2024 0.62 1.02 0.95 0 0 0 9.00 2.70 3.20 3.25 0 0 0
January 19, 2024 0.42 0.84 0.79 0 152 0 10.00 3.45 3.95 4.10 0 0 0