NYSE - Delayed Quote USD
Endeavour Silver Corp. (EXK)
3.2500
-0.0900
(-2.69%)
At close: May 16 at 4:00:02 PM EDT
3.2900
+0.04
+(1.23%)
After hours: May 16 at 7:59:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXK250620C00001500 | 5/14/2025 10:46 AM | 1.5 | 1.80 | 1.40 | 2.10 | 0.00 | 0.00% | 4 | 16 | 50.00% |
| EXK250620C00002500 | 5/16/2025 10:16 AM | 2.5 | 0.70 | 0.75 | 0.85 | -0.15 | -17.65% | 21 | 37 | 78.91% |
| EXK250620C00003000 | 5/15/2025 3:39 PM | 3 | 0.40 | 0.35 | 0.50 | -0.07 | -14.89% | 10 | 888 | 73.44% |
| EXK250620C00003500 | 5/16/2025 3:31 PM | 3.5 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 4 | 1,925 | 74.22% |
| EXK250620C00004000 | 5/16/2025 12:27 PM | 4 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 45 | 590 | 71.88% |
| EXK250620C00004500 | 5/16/2025 10:21 AM | 4.5 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 1 | 327 | 84.38% |
| EXK250620C00005000 | 5/7/2025 11:17 AM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 80 | 120 | 87.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXK250620P00003000 | 5/16/2025 12:51 PM | 3 | 0.18 | 0.10 | 0.20 | 0.03 | 20.00% | 6 | 28 | 66.41% |
| EXK250620P00003500 | 5/16/2025 3:32 PM | 3.5 | 0.40 | 0.35 | 0.45 | 0.03 | 8.11% | 115 | 676 | 61.72% |
| EXK250620P00004000 | 5/16/2025 3:53 PM | 4 | 0.80 | 0.75 | 0.85 | 0.17 | 26.98% | 1 | 57 | 62.50% |
| EXK250620P00004500 | 4/30/2025 3:20 PM | 4.5 | 1.02 | 1.20 | 1.30 | 0.00 | 0.00% | - | 1 | 84.38% |
Related Tickers
AG First Majestic Silver Corp.
5.61
-0.80%
MAG MAG Silver Corp.
17.84
-0.72%
SVM Silvercorp Metals Inc.
3.5600
-1.11%
AYASF Aya Gold & Silver Inc.
7.37
-2.51%
DSVSF Discovery Silver Corp.
1.8100
-0.55%
DSV.TO Discovery Silver Corp.
2.5400
+2.42%
AYA.TO Aya Gold & Silver Inc.
10.35
-2.27%
DVS Dolly Varden Silver Corporation
2.5200
-2.70%
AG.TO First Majestic Silver Corp.
7.85
-0.76%
MAG.TO MAG Silver Corp.
24.65
-1.87%