Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

HBM – Hudbay Minerals Inc.

Last update: March 28, 2024 at 6:48 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 9.150
  • Ask price: 9.400
  • 30-day historical volatility: 35.09%
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: 10,898
Volume: 0
Open interest: 26,340
Volume: 0
March 28, 2024 (Weekly) 0 2.45 2.45 0 0 0 7.00 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 2.29 0 0 0 7.25 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 2.05 0 0 0 7.50 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 1.79 0 0 0 7.75 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 0 0 0 0 8.00 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 1.29 0 0 0 8.25 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 0.95 0 100 0 8.50 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 0.79 0 0 0 8.75 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 0.57 0 0 0 9.00 0 0 0.04 0 827 0
March 28, 2024 (Weekly) 0 0 0.20 0 0 0 9.25 0 0 0.07 0 13 0
March 28, 2024 (Weekly) 0 0 0.06 0 10 0 9.50 0 0 0.18 0 0 0
March 28, 2024 (Weekly) 0 0 0 0 40 0 9.75 0 0 0.47 0 0 0
March 28, 2024 (Weekly) 0 0 0.03 0 10 0 10.00 0 0 0.71 0 0 0
March 28, 2024 (Weekly) 0 0 0.03 0 0 0 10.50 0 0 1.21 0 0 0
March 28, 2024 (Weekly) 0 0 0.03 0 0 0 11.00 0 0 1.71 0 0 0
April 5, 2024 (Weekly) 0 0 1.95 0 0 0 7.50 0 0 0.04 0 0 0
April 5, 2024 (Weekly) 0 0 1.71 0 0 0 7.75 0 0 0.04 0 0 0
April 5, 2024 (Weekly) 0 0 1.47 0 0 0 8.00 0 0 0.03 0 10,000 0
April 5, 2024 (Weekly) 0 0 1.21 0 0 0 8.25 0 0 0.04 0 0 0
April 5, 2024 (Weekly) 0 0 0.96 0 0 0 8.50 0 0 0.04 0 5 0
April 5, 2024 (Weekly) 0 0 0.74 0 0 0 8.75 0 0 0.06 0 0 0
April 5, 2024 (Weekly) 0 0 0.49 0 0 0 9.00 0 0 0.09 0 10,020 0
April 5, 2024 (Weekly) 0 0 0.31 0 0 0 9.25 0 0 0.17 0 0 0
April 5, 2024 (Weekly) 0 0 0.18 0 0 0 9.50 0 0 0.29 0 0 0
April 5, 2024 (Weekly) 0 0 0.10 0 30 0 9.75 0 0 0.46 0 0 0
April 5, 2024 (Weekly) 0 0 0.06 0 0 0 10.00 0 0 0.73 0 0 0
April 5, 2024 (Weekly) 0 0 0.04 0 0 0 10.50 0 0 1.20 0 0 0
April 5, 2024 (Weekly) 0 0 0.03 0 0 0 11.00 0 0 1.70 0 0 0
April 5, 2024 (Weekly) 0 0 0.03 0 0 0 11.50 0 0 2.19 0 0 0
April 5, 2024 (Weekly) 0 0 0.03 0 0 0 12.00 0 0 2.69 0 0 0
April 12, 2024 (Weekly) 0 0 1.23 0 0 0 8.25 0 0 0.05 0 0 0
April 12, 2024 (Weekly) 0 0 1.01 0 0 0 8.50 0 0 0.06 0 0 0
April 12, 2024 (Weekly) 0 0 0 0 0 0 8.75 0 0 0.09 0 0 0
April 12, 2024 (Weekly) 0 0 0.55 0 0 0 9.00 0 0 0 0 0 0
April 12, 2024 (Weekly) 0 0 0.38 0 0 0 9.25 0 0 0.23 0 0 0
April 12, 2024 (Weekly) 0 0 0.25 0 0 0 9.50 0 0 0.36 0 0 0
April 12, 2024 (Weekly) 0 0 0.16 0 0 0 9.75 0 0 0.52 0 0 0
April 12, 2024 (Weekly) 0 0 0.10 0 0 0 10.00 0 0 0.71 0 0 0
April 12, 2024 (Weekly) 0 0 0.05 0 0 0 10.50 0 0 1.21 0 0 0
April 12, 2024 (Weekly) 0 0 0.04 0 0 0 11.00 0 0 1.70 0 0 0
April 12, 2024 (Weekly) 0 0 0.03 0 0 0 11.50 0 0 2.19 0 0 0
April 12, 2024 (Weekly) 0 0 0.03 0 0 0 12.00 0 0 2.70 0 0 0
April 26, 2024 (Weekly) 0 0 1.40 0 0 0 8.25 0 0 0.09 0 0 0
April 26, 2024 (Weekly) 0 0 1.10 0 0 0 8.50 0 0 0.12 0 0 0
April 26, 2024 (Weekly) 0 0 0.85 0 0 0 8.75 0 0 0.17 0 0 0
April 26, 2024 (Weekly) 0 0 0.67 0 0 0 9.00 0 0 0.25 0 0 0
April 26, 2024 (Weekly) 0 0 0.51 0 0 0 9.25 0 0 0.35 0 0 0
April 26, 2024 (Weekly) 0 0 0.39 0 0 0 9.50 0 0 0.47 0 0 0
April 26, 2024 (Weekly) 0 0 0.27 0 0 0 9.75 0 0 0.62 0 0 0
April 26, 2024 (Weekly) 0 0 0.21 0 0 0 10.00 0 0 0.81 0 0 0
April 26, 2024 (Weekly) 0 0 0.12 0 0 0 10.50 0 0 1.21 0 0 0
April 19, 2024 0 0 4.70 0 22 0 4.75 0 0 0.04 0 0 0
April 19, 2024 0 0 0 0 0 0 5.00 0 0 0.04 0 0 0
April 19, 2024 0 0 4.20 0 0 0 5.25 0 0 0.04 0 0 0
April 19, 2024 0 0 3.95 0 0 0 5.50 0 0 0.04 0 0 0
April 19, 2024 0 0 3.70 0 0 0 5.75 0 0 0.04 0 0 0
April 19, 2024 0 0 3.45 0 15 0 6.00 0 0 0.04 0 0 0
April 19, 2024 0 0 3.20 0 0 0 6.25 0 0 0.04 0 21 0
April 19, 2024 0 0 2.95 0 0 0 6.50 0 0 0.04 0 51 0
April 19, 2024 0 0 2.70 0 0 0 6.75 0 0 0.04 0 3 0
April 19, 2024 0 0 2.45 0 46 0 7.00 0 0 0.04 0 10 0
April 19, 2024 0 0 2.21 0 27 0 7.25 0 0 0.04 0 42 0
April 19, 2024 0 0 1.96 0 173 0 7.50 0 0 0.05 0 64 0
April 19, 2024 0 0 1.71 0 15 0 7.75 0 0 0.04 0 0 0
April 19, 2024 0 0 1.47 0 48 0 8.00 0 0 0.06 0 20 0
April 19, 2024 0 0 1.24 0 119 0 8.25 0 0 0.06 0 0 0
April 19, 2024 0 0 1.02 0 137 0 8.50 0 0 0.08 0 170 0
April 19, 2024 0 0 0.77 0 191 0 8.75 0 0 0.13 0 25 0
April 19, 2024 0 0.80 0.60 0 123 0 9.00 0 0.50 0 0 50 0
April 19, 2024 0 0 0 0 313 0 9.25 0 0 0.28 0 18 0
April 19, 2024 0 0 0.31 0 291 0 9.50 0 0 0.41 0 0 0
April 19, 2024 0 0.19 0.19 0 50 0 9.75 0 0 0.56 0 0 0
April 19, 2024 0 0 0.15 0 248 0 10.00 0 0 0.75 0 0 0
April 19, 2024 0 0 0.08 0 50 0 10.50 0 0 1.22 0 0 0
April 19, 2024 0 0 0.06 0 0 0 11.00 0 0 1.70 0 0 0
April 19, 2024 0 0 0.05 0 0 0 11.50 0 0 2.20 0 0 0
April 19, 2024 0 0 0.04 0 0 0 12.00 0 0 2.70 0 0 0
May 17, 2024 0 0 4.45 0 0 0 5.00 0 0 0 0 0 0
May 17, 2024 0 0 4.20 0 0 0 5.25 0 0 0.04 0 0 0
May 17, 2024 0 0 4.00 0 0 0 5.50 0 0 0.04 0 30 0
May 17, 2024 0 0 3.75 0 0 0 5.75 0 0 0.04 0 0 0
May 17, 2024 0 0 3.50 0 0 0 6.00 0 0 0.04 0 0 0
May 17, 2024 0 0 3.25 0 0 0 6.25 0 0 0.04 0 0 0
May 17, 2024 0 0 2.99 0 0 0 6.50 0 0 0.04 0 66 0
May 17, 2024 0 0 2.74 0 0 0 6.75 0 0 0.05 0 50 0
May 17, 2024 0 0 2.50 0 10 0 7.00 0 0 0.05 0 0 0
May 17, 2024 0 0 2.26 0 10 0 7.25 0 0 0.06 0 103 0
May 17, 2024 0 0 2.03 0 25 0 7.50 0 0 0.07 0 40 0
May 17, 2024 0 0 1.80 0 1 0 7.75 0 0 0.07 0 75 0
May 17, 2024 0 0 1.58 0 116 0 8.00 0 0 0.09 0 10 0
May 17, 2024 0 0 1.37 0 34 0 8.25 0 0 0.13 0 15 0
May 17, 2024 0 0 1.17 0 91 0 8.50 0 0 0.19 0 26 0
May 17, 2024 0 0 0.95 0 21 0 8.75 0 0.40 0.25 0 55 0
May 17, 2024 0 0 0.78 0 99 0 9.00 0 0 0.34 0 30 0
May 17, 2024 0 0 0.63 0 182 0 9.25 0 0 0.44 0 0 0
May 17, 2024 0 0 0.51 0 10 0 9.50 0 0 0.57 0 30 0
May 17, 2024 0 0 0.40 0 7 0 9.75 0 0 0.71 0 0 0
May 17, 2024 0 1.00 0.32 0 73 0 10.00 0 0 0.88 0 0 0
May 17, 2024 0 0 0.20 0 0 0 10.50 0 0 1.27 0 0 0
May 17, 2024 0 0 0.13 0 1 0 11.00 0 0 1.71 0 0 0
May 17, 2024 0 0 0.10 0 0 0 11.50 0 0 2.22 0 0 0
May 17, 2024 0 0 0.07 0 0 0 12.00 0 0 2.70 0 0 0
June 21, 2024 0 0 5.50 0 0 0 4.00 0 0 0.04 0 0 0
June 21, 2024 0 0 5.00 0 0 0 4.50 0 0 0.04 0 0 0
June 21, 2024 0 0 4.50 0 66 0 5.00 0 0 0.04 0 78 0
June 21, 2024 0 0 4.00 0 186 0 5.50 0 0 0.04 0 410 0
June 21, 2024 0 0 3.75 0 0 0 5.75 0 0 0.04 0 0 0
June 21, 2024 0 0 3.50 0 279 0 6.00 0 0 0.04 0 45 0
June 21, 2024 0 0 3.25 0 0 0 6.25 0 0 0.05 0 0 0
June 21, 2024 0 0 3.05 0 346 0 6.50 0 0 0.05 0 200 0
June 21, 2024 0 0 2.80 0 0 0 6.75 0 0 0.06 0 0 0
June 21, 2024 0 0 2.57 0 1,013 0 7.00 0 0 0.07 0 0 0
June 21, 2024 0 0 2.34 0 0 0 7.25 0 0 0.07 0 60 0
June 21, 2024 0 0 2.10 0 118 0 7.50 0 0 0.09 0 58 0
June 21, 2024 0 0 1.88 0 7 0 7.75 0 0 0.12 0 16 0
June 21, 2024 0 0 1.67 0 220 0 8.00 0 0 0.16 0 65 0
June 21, 2024 0.05 0 1.47 0 15 0 8.25 0 0 0.21 0 31 0
June 21, 2024 0 0 1.26 0 113 0 8.50 0 0 0.28 0 10 0
June 21, 2024 0 0 1.09 0 31 0 8.75 0 0 0.36 0 0 0
June 21, 2024 0 0 0.93 0 283 0 9.00 0 0 0.45 0 0 0
June 21, 2024 0 0 0.79 0 11 0 9.25 0 0 0.56 0 20 0
June 21, 2024 0 0 0.66 0 100 0 9.50 0 0 0.69 0 0 0
June 21, 2024 0 0.85 0.56 0 43 0 9.75 0 0 0.83 0 0 0
June 21, 2024 0 0 0.46 0 695 0 10.00 0 0 0.99 0 86 0
June 21, 2024 0 0 0.33 0 20 0 10.50 0 0 1.36 0 0 0
June 21, 2024 0 0 0.23 0 0 0 11.00 0 0 1.76 0 0 0
June 21, 2024 0 0 0.17 0 0 0 11.50 0 0 2.26 0 0 0
June 21, 2024 0 0 0.13 0 0 0 12.00 0 0 2.73 0 0 0
July 19, 2024 0 0 3.80 0 0 0 5.75 0 0 0.04 0 0 0
July 19, 2024 0 0 3.55 0 0 0 6.00 0 0 0.05 0 50 0
July 19, 2024 0 0 3.30 0 0 0 6.25 0 0 0.05 0 0 0
July 19, 2024 0 0 3.10 0 0 0 6.50 0 0 0.06 0 1 0
July 19, 2024 0 0 2.87 0 0 0 6.75 0 0 0.07 0 0 0
July 19, 2024 0 0 2.64 0 0 0 7.00 0 0 0.07 0 0 0
July 19, 2024 0 0 2.42 0 0 0 7.25 0 0 0.10 0 0 0
July 19, 2024 0 0 2.19 0 66 0 7.50 0 0 0.13 0 42 0
July 19, 2024 0 0 1.98 0 81 0 7.75 0 0 0.16 0 0 0
July 19, 2024 0 0 1.75 0 121 0 8.00 0 0 0.21 0 0 0
July 19, 2024 0 0 1.56 0 66 0 8.25 0 0 0.27 0 0 0
July 19, 2024 0 0 1.35 0 30 0 8.50 0 0 0.34 0 0 0
July 19, 2024 0 0 1.18 0 211 0 8.75 0 0 0.42 0 0 0
July 19, 2024 0 0 1.03 0 10 0 9.00 0 0 0.52 0 10 0
July 19, 2024 0 0 0.90 0 0 0 9.25 0 0 0.63 0 0 0
July 19, 2024 0 0 0.76 0 172 0 9.50 0 0 0.76 0 0 0
July 19, 2024 0 0 0.64 0 0 0 9.75 0 0 0.90 0 0 0
July 19, 2024 0 0 0.55 0 20 0 10.00 0 0 1.06 0 0 0
July 19, 2024 0 0 0.40 0 0 0 10.50 0 0 1.41 0 0 0
July 19, 2024 0 0 0.30 0 0 0 11.00 0 0 1.81 0 0 0
July 19, 2024 0 0 0.22 0 0 0 11.50 0 0 2.27 0 0 0
July 19, 2024 0 0 0.17 0 0 0 12.00 0 0 2.76 0 0 0
August 16, 2024 0 0 3.85 0 0 0 5.75 0 0 0.05 0 0 0
August 16, 2024 0 0 3.60 0 0 0 6.00 0 0 0.05 0 0 0
August 16, 2024 0 0 3.35 0 0 0 6.25 0 0 0.06 0 0 0
August 16, 2024 0 0 3.15 0 0 0 6.50 0 0 0.07 0 0 0
August 16, 2024 0 0 2.93 0 0 0 6.75 0 0 0.07 0 0 0
August 16, 2024 0 0 2.70 0 0 0 7.00 0 0 0.10 0 0 0
August 16, 2024 0 0 2.49 0 14 0 7.25 0 0 0.13 0 0 0
August 16, 2024 0 0 2.27 0 0 0 7.50 0 0 0.16 0 0 0
August 16, 2024 0 0 2.07 0 0 0 7.75 0 0 0.21 0 50 0
August 16, 2024 0 0 1.84 0 18 0 8.00 0 0 0.26 0 50 0
August 16, 2024 0 0 1.62 0 0 0 8.25 0 0 0.33 0 0 0
August 16, 2024 0 0 1.44 0 150 0 8.50 0 0 0 0 50 0
August 16, 2024 0 0 1.28 0 0 0 8.75 0 0 0.49 0 65 0
August 16, 2024 0 0 1.14 0 22 0 9.00 0 0 0.60 0 65 0
August 16, 2024 0 0 1.00 0 0 0 9.25 0 0 0 0 0 0
August 16, 2024 0 0 0.88 0 47 0 9.50 0 0 0.84 0 50 0
August 16, 2024 0 0 0.77 0 0 0 9.75 0 0 0.98 0 0 0
August 16, 2024 0 0 0.67 0 0 0 10.00 0 0 1.13 0 0 0
August 16, 2024 0 0 0.51 0 0 0 10.50 0 0 1.47 0 0 0
August 16, 2024 0 0 0.39 0 0 0 11.00 0 0 1.87 0 0 0
August 16, 2024 0 0 0.30 0 0 0 11.50 0 0 2.28 0 0 0
August 16, 2024 0 0 0.24 0 0 0 12.00 0 0 0 0 0 0
September 20, 2024 0 0 5.55 0 0 0 4.00 0 0 0.04 0 15 0
September 20, 2024 0 0 5.05 0 0 0 4.50 0 0 0.04 0 0 0
September 20, 2024 0 0 4.60 0 121 0 5.00 0 0 0.04 0 51 0
September 20, 2024 0 0 4.10 0 152 0 5.50 0 0.03 0.03 0 179 0
September 20, 2024 0 0 3.65 0 154 0 6.00 0 0 0.06 0 47 0
September 20, 2024 0 0 3.20 0 25 0 6.50 0 0 0.10 0 0 0
September 20, 2024 0 0 2.77 0 10 0 7.00 0 0 0.14 0 0 0
September 20, 2024 0 0 2.34 0 10 0 7.50 0 0 0.21 0 0 0
September 20, 2024 0 0 2.15 0 0 0 7.75 0 0 0.26 0 0 0
September 20, 2024 0 0 1.93 0 59 0 8.00 0 0.60 0.32 0 208 0
September 20, 2024 0 0 1.71 0 19 0 8.25 0 0 0.39 0 0 0
September 20, 2024 0 0 1.54 0 44 0 8.50 0 0 0.48 0 0 0
September 20, 2024 0 0 1.39 0 0 0 8.75 0 0 0.57 0 0 0
September 20, 2024 1.13 0 1.25 0 261 0 9.00 0 0 0.67 0 115 0
September 20, 2024 0 0 1.11 0 8 0 9.25 0 0 0.79 0 0 0
September 20, 2024 0 0 0.99 0 150 0 9.50 0 0 0.92 0 0 0
September 20, 2024 0 0 0.87 0 0 0 9.75 0 0 1.05 0 0 0
September 20, 2024 0 0.75 0.75 0 273 0 10.00 0 1.25 1.21 0 39 0
September 20, 2024 0 0 0.61 0 0 0 10.50 0 0 1.54 0 0 0
September 20, 2024 0 0 0.49 0 0 0 11.00 0 0 1.92 0 0 0
September 20, 2024 0 0 0 0 0 0 11.50 0 0 2.33 0 0 0
September 20, 2024 0 0 0.31 0 0 0 12.00 0 0 2.80 0 0 0
December 20, 2024 0 0 4.70 0 0 0 5.00 0 0 0.05 0 0 0
December 20, 2024 0 0 4.25 0 0 0 5.50 0 0 0.07 0 0 0
December 20, 2024 0 0 3.80 0 0 0 6.00 0 0 0.11 0 0 0
December 20, 2024 0 0 3.35 0 0 0 6.50 0 0 0.16 0 0 0
December 20, 2024 0 0 2.95 0 1 0 7.00 0 0 0.23 0 0 0
December 20, 2024 0 0 2.53 0 10 0 7.50 0 0 0.33 0 30 0
December 20, 2024 0 0 2.12 0 0 0 8.00 0 0 0.47 0 25 0
December 20, 2024 0 0 1.80 0 144 0 8.50 0 0 0.65 0 79 0
December 20, 2024 0 0 1.51 0 179 0 9.00 0 0 0.86 0 27 0
December 20, 2024 0 0 0 0 13 0 9.50 0 1.17 1.10 0 60 0
December 20, 2024 0 0 1.05 0 166 0 10.00 0 0 1.39 0 0 0
December 20, 2024 0 0 0.73 0 0 0 11.00 0 0 0 0 0 0
December 20, 2024 0 0 0 0 20 0 12.00 0 0 2.87 0 0 0
January 17, 2025 0 0 7.55 0 2 0 2.00 0 0 0.04 0 0 0
January 17, 2025 0 0 6.60 0 98 0 3.00 0 0.30 0.04 0 15 0
January 17, 2025 0 0 5.65 0 111 0 4.00 0 0.40 0.04 0 217 0
January 17, 2025 0 0 4.70 0 152 0 5.00 0 0.04 0.04 0 499 0
January 17, 2025 0 0 3.85 0 294 0 6.00 0 0.09 0.09 0 197 0
January 17, 2025 0 3.05 3.00 0 294 0 7.00 0.14 0.22 0.22 0 816 0
January 17, 2025 0 2.50 2.23 0 81 0 8.00 0 0.49 0.49 0 67 0
January 17, 2025 0.70 0 1.62 0 92 0 9.00 0 0.87 0.86 0 109 0
January 17, 2025 0 0 1.07 0 553 0 10.00 0 0 1.48 0 139 0
January 17, 2025 0 0 0.81 0 0 0 11.00 0 0 2.14 0 0 0
January 17, 2025 0 0 0.65 0 0 0 12.00 0 0 2.95 0 0 0
March 21, 2025 0 0 3.10 0 5 0 7.00 0 1.40 0 0 25 0
March 21, 2025 0 0 2.71 0 0 0 7.50 0 0 0.47 0 0 0
March 21, 2025 0 0 2.38 0 0 0 8.00 0 0 0.62 0 0 0
March 21, 2025 0.05 0 2.06 0 0 0 8.50 0.05 0 0.81 0 0 0
March 21, 2025 0 0 1.79 0 0 0 9.00 0 0 1.03 0 0 0
March 21, 2025 0 0 1.54 0 0 0 9.50 0 0 1.28 0 0 0
March 21, 2025 0 0 1.33 0 37 0 10.00 0 0 1.56 0 0 0
March 21, 2025 0 0 0.98 0 48 0 11.00 0 0 2.22 0 0 0
March 21, 2025 0 0 0.85 0 0 0 11.50 0 0 2.58 0 0 0
March 21, 2025 0 0 0.74 0 0 0 12.00 0 0 3.00 0 0 0