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.

IVN – Ivanhoe Mines Ltd.

Last update: March 28, 2024 at 6:44 p.m.   (Real-time)

  • Last price: 16.160
  • Net change: 0.400
  • Bid price: 16.080
  • Ask price: 16.190
  • 30-day historical volatility: 30.77%
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: 9,823
Volume: 105
Open interest: 10,331
Volume: 0
March 28, 2024 (Weekly) 0 0 4.35 0 0 0 12.00 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 3.85 0 0 0 12.50 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 3.35 0 0 0 13.00 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 2.85 0 0 0 13.50 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 2.36 0 0 0 14.00 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 1.86 0 0 0 14.50 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 1.36 0 0 0 15.00 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 0.86 0 0 0 15.50 0 0 0.49 0 0 0
March 28, 2024 (Weekly) 0 0 0.36 0 0 0 16.00 0 0 0.07 0 0 0
March 28, 2024 (Weekly) 0 0 0.49 0 0 0 16.50 0 0 0.57 0 0 0
March 28, 2024 (Weekly) 0 0 0.49 0 0 0 17.00 0 0 1.07 0 0 0
March 28, 2024 (Weekly) 0 0 0.49 0 0 0 17.50 0 0 1.57 0 0 0
March 28, 2024 (Weekly) 0 0 0.49 0 0 0 18.00 0 0 2.07 0 0 0
April 5, 2024 (Weekly) 3.35 3.85 3.85 0 0 0 12.50 0 0.49 0.49 0 0 0
April 5, 2024 (Weekly) 2.81 3.35 3.35 0 0 0 13.00 0 0.49 0.49 0 0 0
April 5, 2024 (Weekly) 2.41 2.99 2.99 0 0 0 13.50 0 0.24 0.24 0 0 0
April 5, 2024 (Weekly) 1.91 2.39 2.39 0 0 0 14.00 0 0.09 0.09 0 0 0
April 5, 2024 (Weekly) 1.41 1.89 1.89 0 0 0 14.50 0 0.10 0.10 0 0 0
April 5, 2024 (Weekly) 0.95 1.39 1.39 0 0 0 15.00 0 0.12 0.12 0 0 0
April 5, 2024 (Weekly) 0.51 0.99 0.99 0.25 1 1 15.50 0 0.21 0.21 0 0 0
April 5, 2024 (Weekly) 0.26 0.57 0.57 0 0 0 16.00 0.13 0.34 0.34 0 0 0
April 5, 2024 (Weekly) 0.07 0.25 0.25 0 0 0 16.50 0.30 0.69 0.69 0 0 0
April 5, 2024 (Weekly) 0 0.19 0.19 0 0 0 17.00 0.67 1.09 1.09 0 0 0
April 5, 2024 (Weekly) 0 0.13 0.13 0 0 0 17.50 1.15 1.59 1.59 0 0 0
April 5, 2024 (Weekly) 0 0.10 0.10 0 0 0 18.00 1.61 2.09 2.09 0 0 0
April 12, 2024 (Weekly) 2.51 2.93 2.93 0 0 0 13.50 0 0.08 0.08 0 0 0
April 12, 2024 (Weekly) 2.01 2.43 2.43 0 0 0 14.00 0 0.10 0.10 0 0 0
April 12, 2024 (Weekly) 1.51 1.93 1.93 0 0 0 14.50 0 0.11 0.11 0 0 0
April 12, 2024 (Weekly) 1.05 1.47 1.47 0 0 0 15.00 0 0.15 0.15 0 0 0
April 12, 2024 (Weekly) 0.63 1.07 1.07 0 0 0 15.50 0.10 0.26 0.26 0 0 0
April 12, 2024 (Weekly) 0.40 0.69 0.69 0 16 0 16.00 0.24 0.43 0.43 0 0 0
April 12, 2024 (Weekly) 0.22 0.40 0.40 0 0 0 16.50 0.52 0.71 0.71 0 0 0
April 12, 2024 (Weekly) 0.09 0.24 0.24 0 0 0 17.00 0.78 1.19 1.19 0 0 0
April 12, 2024 (Weekly) 0 0.17 0.17 0 0 0 17.50 1.23 1.59 1.59 0 0 0
April 12, 2024 (Weekly) 0 0.13 0.13 0 0 0 18.00 1.66 2.09 2.09 0 0 0
April 26, 2024 (Weekly) 2.51 3.05 3.05 0 0 0 13.50 0 0.11 0.11 0 0 0
April 26, 2024 (Weekly) 2.06 2.48 2.48 0 0 0 14.00 0.01 0.14 0.14 0 0 0
April 26, 2024 (Weekly) 1.61 2.03 2.03 0 0 0 14.50 0.03 0.19 0.19 0 0 0
April 26, 2024 (Weekly) 1.23 1.56 1.56 0 0 0 15.00 0.07 0.27 0.27 0 0 0
April 26, 2024 (Weekly) 0.81 1.21 1.21 0 0 0 15.50 0.15 0.45 0.45 0 0 0
April 26, 2024 (Weekly) 0.51 0.89 0.89 0 0 0 16.00 0.28 0.58 0.58 0 0 0
April 26, 2024 (Weekly) 0.31 0.62 0.62 0 0 0 16.50 0.51 0.89 0.89 0 0 0
April 26, 2024 (Weekly) 0.16 0.44 0.44 0 0 0 17.00 0.87 1.29 1.29 0 0 0
April 26, 2024 (Weekly) 0.06 0.28 0.28 0 0 0 17.50 1.25 1.69 1.69 0 0 0
April 19, 2024 6.90 7.25 7.25 0 0 0 9.00 0 0.03 0.03 0 10,000 0
April 19, 2024 6.65 7.00 7.00 0 0 0 9.25 0 0.03 0.03 0 0 0
April 19, 2024 6.40 6.75 6.75 0 0 0 9.50 0 0.03 0.03 0 0 0
April 19, 2024 6.15 6.50 6.50 0 0 0 9.75 0 0.03 0.03 0 0 0
April 19, 2024 5.90 6.25 6.25 0 0 0 10.00 0 0.03 0.03 0 0 0
April 19, 2024 5.40 5.75 5.75 0 0 0 10.50 0 0.03 0.03 0 0 0
April 19, 2024 4.90 5.25 5.25 0 5 0 11.00 0 0.03 0.03 0 0 0
April 19, 2024 4.40 4.75 4.75 0 0 0 11.50 0 0.03 0.03 0 0 0
April 19, 2024 3.90 4.25 4.25 0 0 0 12.00 0 0.03 0.03 0 0 0
April 19, 2024 3.40 3.75 3.75 0 0 0 12.50 0 0.03 0.03 0 12 0
April 19, 2024 2.95 3.25 3.25 0 5 0 13.00 0 0.04 0.04 0 0 0
April 19, 2024 2.45 2.75 2.75 0 2 0 13.50 0 0.05 0.05 0 0 0
April 19, 2024 2.01 2.27 2.27 0 32 0 14.00 0 0.07 0.07 0 7 0
April 19, 2024 1.51 1.82 1.82 0 2 0 14.50 0.02 0.12 0.12 0 20 0
April 19, 2024 1.11 1.39 1.39 0 21 0 15.00 0.05 0.18 0.18 0 15 0
April 19, 2024 0.71 1.07 1.07 0 109 0 15.50 0.14 0.30 0.30 0 0 0
April 19, 2024 0.43 0.74 0.74 -0.04 126 25 16.00 0.26 0.49 0.49 0 0 0
April 19, 2024 0.23 0.48 0.48 0.18 30 20 16.50 0.51 0.74 0.74 0 0 0
April 19, 2024 0.12 0.27 0.27 0 17 0 17.00 0.79 1.12 1.12 0 0 0
April 19, 2024 0.03 0.17 0.17 0 0 0 17.50 1.21 1.49 1.49 0 0 0
April 19, 2024 0 0.12 0.12 0 0 0 18.00 1.65 1.93 1.93 0 0 0
May 17, 2024 6.75 7.25 7.25 0 0 0 9.25 0 0.11 0.11 0 0 0
May 17, 2024 6.50 7.00 7.00 0 0 0 9.50 0 0.11 0.11 0 0 0
May 17, 2024 6.25 6.75 6.75 0 0 0 9.75 0 0.11 0.11 0 0 0
May 17, 2024 6.00 6.50 6.50 0 0 0 10.00 0 0.11 0.11 0 0 0
May 17, 2024 5.55 6.00 6.00 0 0 0 10.50 0 0.12 0.12 0 0 0
May 17, 2024 5.05 5.50 5.50 0 0 0 11.00 0 0.12 0.12 0 5 0
May 17, 2024 4.55 5.05 5.05 0 15 0 11.50 0 0.13 0.13 0 60 0
May 17, 2024 4.05 4.55 4.55 0 46 0 12.00 0.01 0.14 0.14 0 30 0
May 17, 2024 3.60 4.05 4.05 0 0 0 12.50 0.01 0.16 0.16 0 0 0
May 17, 2024 3.15 3.50 3.50 0 50 0 13.00 0.02 0.19 0.19 0 65 0
May 17, 2024 2.69 3.05 3.05 0 9 0 13.50 0.05 0.24 0.24 0 0 0
May 17, 2024 2.25 2.57 2.57 0 6 0 14.00 0.09 0.24 0.24 0 0 0
May 17, 2024 1.88 2.16 2.16 0 8 0 14.50 0.16 0.28 0.28 0 0 0
May 17, 2024 1.41 1.79 1.79 0 35 0 15.00 0.25 0.41 0.41 0 0 0
May 17, 2024 1.08 1.43 1.43 0 5 0 15.50 0.36 0.50 0.50 0 0 0
May 17, 2024 0.79 0.99 0.99 0 2 0 16.00 0.56 0.82 0.82 0 0 0
May 17, 2024 0.59 0.82 0.82 0 15 0 16.50 0.80 1.06 1.06 0 0 0
May 17, 2024 0.39 0.62 0.62 0 2,000 0 17.00 1.09 1.34 1.34 0 0 0
May 17, 2024 0.27 0.46 0.46 0 0 0 17.50 1.50 1.81 1.81 0 0 0
May 17, 2024 0.17 0.33 0.33 0 0 5 18.00 1.89 2.20 2.20 0 0 0
June 21, 2024 8.05 8.50 8.50 0 0 0 8.00 0 0.14 0.14 0 0 0
June 21, 2024 7.10 7.50 7.50 0 0 0 9.00 0 0.13 0.13 0 0 0
June 21, 2024 6.60 7.00 7.00 0 0 0 9.50 0 0.15 0.15 0 0 0
June 21, 2024 6.10 6.50 6.50 0 0 0 10.00 0 0.12 0.12 0 0 0
June 21, 2024 5.60 6.05 6.05 0 0 0 10.50 0.01 0.13 0.13 0 7 0
June 21, 2024 5.15 5.55 5.55 0 20 0 11.00 0.01 0.14 0.14 0 0 0
June 21, 2024 4.70 5.10 5.10 0 0 0 11.50 0.02 0.14 0.14 0 7 0
June 21, 2024 4.20 4.65 4.65 0.15 209 7 12.00 0.02 0.16 0.16 0 5 0
June 21, 2024 3.75 4.15 4.15 0 0 0 12.50 0.06 0.20 0.20 0 4 0
June 21, 2024 3.35 3.75 3.75 0 24 0 13.00 0.09 0.23 0.23 0 0 0
June 21, 2024 2.91 3.35 3.35 0 0 0 13.50 0.13 0.25 0.25 0 0 0
June 21, 2024 2.50 2.88 2.88 0 36 0 14.00 0.20 0.36 0.36 0 0 0
June 21, 2024 2.09 2.39 2.39 0 0 0 14.50 0.29 0.44 0.44 0 0 0
June 21, 2024 1.71 2.06 2.06 0.33 56 1 15.00 0.42 0.58 0.58 0 0 0
June 21, 2024 1.41 1.68 1.68 0 0 0 15.50 0.60 0.74 0.74 0 0 0
June 21, 2024 1.13 1.37 1.37 0 83 0 16.00 0.81 1.00 1.00 0 0 0
June 21, 2024 0.88 1.05 1.05 0 0 0 16.50 1.06 1.25 1.25 0 0 0
June 21, 2024 0.67 0.85 0.85 0 0 0 17.00 1.35 1.56 1.56 0 0 0
June 21, 2024 0.52 0.70 0.70 0 0 0 17.50 1.68 1.89 1.89 0 0 0
June 21, 2024 0.37 0.56 0.56 -0.03 214 5 18.00 1.98 2.36 2.36 0 0 0
July 19, 2024 5.20 5.65 5.65 0 0 0 11.00 0.02 0.17 0.17 0 0 0
July 19, 2024 4.75 5.20 5.20 0 0 0 11.50 0.04 0.19 0.19 0 7 0
July 19, 2024 4.30 4.75 4.75 0 0 0 12.00 0.06 0.21 0.21 0 7 0
July 19, 2024 3.85 4.35 4.35 0 0 0 12.50 0.10 0.24 0.24 0 0 0
July 19, 2024 3.15 3.75 3.75 0 0 0 13.00 0.14 0.27 0.27 0 0 0
July 19, 2024 2.81 3.45 3.45 0 0 0 13.50 0.20 0.36 0.36 0 0 0
July 19, 2024 2.36 2.99 2.99 0 0 0 14.00 0.28 0.45 0.45 0 0 0
July 19, 2024 2.11 2.58 2.58 0 0 0 14.50 0.39 0.61 0.61 0 0 0
July 19, 2024 1.81 2.24 2.24 0 0 0 15.00 0.52 0.76 0.76 0 0 0
July 19, 2024 1.51 1.87 1.87 0 0 0 15.50 0.69 0.97 0.97 0 0 0
July 19, 2024 1.21 1.56 1.56 0 0 0 16.00 0.89 1.27 1.27 0 10 0
July 19, 2024 1.01 1.38 1.38 0 3,090 0 16.50 1.11 1.40 1.40 0 0 0
July 19, 2024 0.81 1.07 1.07 0 0 0 17.00 1.36 1.73 1.73 0 0 0
July 19, 2024 0.63 0.89 0.89 0 0 0 17.50 1.71 2.05 2.05 0 0 0
July 19, 2024 0.49 0.75 0.75 0 0 0 18.00 2.01 2.47 2.47 0 0 0
August 16, 2024 4.35 4.90 4.90 0 0 0 12.00 0.12 0.25 0.25 0 0 0
August 16, 2024 3.90 4.50 4.50 0 0 0 12.50 0.16 0.29 0.29 0 0 0
August 16, 2024 3.50 4.05 4.05 0 0 0 13.00 0.21 0.37 0.37 0 0 0
August 16, 2024 3.10 3.65 3.65 0 0 0 13.50 0.29 0.48 0.48 0 0 0
August 16, 2024 2.74 3.30 3.30 0 0 0 14.00 0.39 0.59 0.59 0 0 0
August 16, 2024 2.38 2.89 2.89 0 0 0 14.50 0.51 0.77 0.77 0 0 0
August 16, 2024 2.05 2.44 2.44 0 1 0 15.00 0.66 0.98 0.98 0 0 0
August 16, 2024 1.71 2.09 2.09 0 0 0 15.50 0.83 1.12 1.12 0 0 0
August 16, 2024 1.47 1.77 1.77 0 0 0 16.00 1.04 1.36 1.36 0 0 0
August 16, 2024 1.20 1.50 1.50 0 0 0 16.50 1.27 1.63 1.63 0 0 0
August 16, 2024 1.00 1.30 1.30 0 12 0 17.00 1.56 1.94 1.94 0 0 0
August 16, 2024 0.80 1.18 1.18 0 0 0 17.50 1.86 2.18 2.18 0 0 0
August 16, 2024 0.67 0.96 0.96 0 0 0 18.00 2.15 2.53 2.53 0 0 0
September 20, 2024 8.15 8.65 8.65 0 0 0 8.00 0 0.16 0.16 0 0 0
September 20, 2024 7.20 7.70 7.70 0 0 0 9.00 0.01 0.18 0.18 0 0 0
September 20, 2024 6.70 7.25 7.25 0 0 0 9.50 0.03 0.19 0.19 0 0 0
September 20, 2024 6.25 6.80 6.80 0 0 0 10.00 0.04 0.22 0.22 0 9 0
September 20, 2024 5.35 5.90 5.90 0 0 0 11.00 0.09 0.24 0.24 0 6 0
September 20, 2024 4.50 5.05 5.05 0 1 0 12.00 0.16 0.30 0.30 0 0 0
September 20, 2024 4.05 4.45 4.45 0 0 0 12.50 0.22 0.38 0.38 0 0 0
September 20, 2024 3.65 4.15 4.15 0 41 0 13.00 0.30 0.49 0.49 0 0 0
September 20, 2024 3.30 3.85 3.85 0 0 0 13.50 0.39 0.61 0.61 0 0 0
September 20, 2024 2.94 3.45 3.45 0 0 0 14.00 0.50 0.73 0.73 0 10 0
September 20, 2024 2.59 3.10 3.10 0 0 0 14.50 0.64 0.90 0.90 0 0 0
September 20, 2024 2.13 2.64 2.64 0 9 0 15.00 0.79 1.09 1.09 0 0 0
September 20, 2024 1.91 2.33 2.33 0 0 0 15.50 0.97 1.28 1.28 0 0 0
September 20, 2024 1.60 1.99 1.99 0 0 0 16.00 1.20 1.53 1.53 0 0 0
September 20, 2024 1.41 1.74 1.74 0 0 0 16.50 1.45 1.78 1.78 0 0 0
September 20, 2024 1.21 1.52 1.52 0 10 0 17.00 1.69 2.07 2.07 0 0 0
September 20, 2024 1.01 1.35 1.35 0 0 0 17.50 1.99 2.37 2.37 0 0 0
September 20, 2024 0.83 1.05 1.05 0.10 5 10 18.00 2.29 2.75 2.75 0 0 0
December 20, 2024 7.35 7.95 7.95 0 0 0 9.00 0.02 0.26 0.26 0 0 0
December 20, 2024 6.45 7.05 7.05 0 0 0 10.00 0.02 0.33 0.33 0 0 0
December 20, 2024 5.60 6.20 6.20 0 10 0 11.00 0.06 0.45 0.45 0 0 0
December 20, 2024 4.75 5.35 5.35 0 10 0 12.00 0.21 0.59 0.59 0 0 0
December 20, 2024 4.00 4.55 4.55 0 20 0 13.00 0.41 0.80 0.80 0 5 0
December 20, 2024 3.20 3.75 3.75 0 0 0 14.00 0.71 1.09 1.09 0 7 0
December 20, 2024 2.58 3.15 3.15 0 18 0 15.00 1.04 1.48 1.48 0 5 0
December 20, 2024 2.11 2.54 2.54 0 9 0 16.00 1.51 1.91 1.91 0 0 0
December 20, 2024 1.71 2.07 2.07 0 10 0 17.00 2.01 2.46 2.46 0 0 0
December 20, 2024 1.31 1.68 1.68 0 0 0 18.00 2.54 3.10 3.10 0 0 0
December 20, 2024 0.81 1.16 1.16 0 0 0 20.00 4.00 4.55 4.55 0 0 0
January 17, 2025 8.30 8.90 8.90 0 0 0 8.00 0.01 0.24 0.24 0 0 0
January 17, 2025 7.40 8.00 8.00 0 0 0 9.00 0.02 0.31 0.31 0 0 0
January 17, 2025 6.50 7.15 7.15 0 10 0 10.00 0.02 0.38 0.38 0 0 0
January 17, 2025 4.75 5.45 5.45 0 11 0 12.00 0.31 0.68 0.68 0 0 0
January 17, 2025 3.35 3.95 3.95 0 42 0 14.00 0.81 1.22 1.22 0 4 0
January 17, 2025 2.23 2.77 2.77 0.29 12 5 16.00 1.60 2.02 2.02 0 0 0
January 17, 2025 1.50 1.91 1.91 0 1,698 0 18.00 2.64 3.15 3.15 0 0 0
January 17, 2025 0.90 1.30 1.30 0.02 0 26 20.00 4.05 4.65 4.65 0 0 0
March 21, 2025 5.10 5.70 5.70 0 0 0 12.00 0.53 0.86 0.86 0 0 0
March 21, 2025 4.45 5.00 5.00 0 0 0 13.00 0.80 1.10 1.10 0 0 0
March 21, 2025 3.60 4.25 4.25 0 0 0 14.00 1.13 1.49 1.49 0 0 0
March 21, 2025 3.00 3.75 3.75 0 0 0 15.00 1.53 1.80 1.80 0 0 0
March 21, 2025 2.55 3.15 3.15 0 0 0 16.00 1.99 2.29 2.29 0 0 0
March 21, 2025 2.12 2.62 2.62 0 0 0 17.00 2.46 2.92 2.92 0 0 0
March 21, 2025 1.80 2.30 2.30 0 0 0 18.00 3.05 3.45 3.45 0 0 0
March 21, 2025 1.20 1.69 1.69 0 0 0 20.00 4.40 4.85 4.85 0 0 0
January 16, 2026 8.70 9.60 9.60 0 14 0 8.00 0.11 0.60 0.60 0 0 0
January 16, 2026 7.95 8.75 8.75 0 0 0 9.00 0.26 0.70 0.70 0 0 0
January 16, 2026 7.25 8.10 8.10 0 2 0 10.00 0.40 0.90 0.90 0 14 0
January 16, 2026 5.85 6.65 6.65 0 3 0 12.00 0.91 1.40 1.40 0 10 0
January 16, 2026 4.65 5.40 5.40 0 0 0 14.00 1.60 2.10 2.10 0 0 0
January 16, 2026 3.75 4.40 4.40 0 1,026 0 16.00 2.59 3.15 3.15 0 0 0
January 16, 2026 2.96 3.60 3.60 0 560 0 18.00 3.70 4.30 4.30 0 0 0
January 16, 2026 2.32 3.00 3.00 0 0 0 20.00 5.00 5.60 5.60 0 0 0