Stocks Options

LAST PRICE
5.0500
TODAY'S CHANGE (%)
Trending Up0.1700 (3.4836%)

Bid / Lots
5.0000/ 16
Ask / Lots
5.0600/ 30
Open / Previous Close
4.9700 / 4.8800
Day Range
Low 4.8800
High 5.0800
52 Week Range
Low 1.9400
High 6.8700
Volume
707,449
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 70.384

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EDRIn the Money	$3.95In the Money	$4.10In the Money	$3.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	EDROut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDRIn the Money	$3.45In the Money	$3.60In the Money	$3.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	EDROut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EDRIn the Money	$2.95In the Money	$3.10In the Money	$2.95In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$2.00	EDROut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
EDRIn the Money	$2.70In the Money	$2.85In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.25	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
EDRIn the Money	$2.45In the Money	$2.60In the Money	$2.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
EDRIn the Money	$2.20In the Money	$2.35In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.75	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
EDRIn the Money	$1.95In the Money	$2.10In the Money	$1.95In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$3.00	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	101Near the Money
EDRIn the Money	$1.70In the Money	$1.85In the Money	$1.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.25	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
EDRIn the Money	$1.45In the Money	$1.60In the Money	$1.45In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$3.50	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	108Near the Money
EDRIn the Money	$1.20In the Money	$1.35In the Money	$1.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.75	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
EDRIn the Money	$0.95In the Money	$1.10In the Money	$0.95In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$4.00	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	40Near the Money
EDRIn the Money	$0.70In the Money	$0.85In the Money	$0.80In the Money	$0.10In the Money	30In the Money	40In the Money	Filter Table By Strike Price of$4.25	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
EDRIn the Money	$0.47In the Money	$0.60In the Money	$0.44In the Money	$0.05In the Money	41In the Money	53In the Money	Filter Table By Strike Price of$4.50	EDRNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
EDRIn the Money	$0.30In the Money	$0.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$4.75	EDRNear the Money	$0.02Near the Money	$0.50Near the Money	$0.49Near the Money	$0.00Near the Money	---Near the Money	129Near the Money
EDRUnderlying issue's last price	$0.05Underlying issue's last price	$0.49Underlying issue's last price	$0.01Underlying issue's last price	$-0.48Underlying issue's last price	58Underlying issue's last price	175Underlying issue's last price	Filter Table By Strike Price of$5.00Underlying issue's last price	EDRUnderlying issue's last price	$0.05Underlying issue's last price	$0.14Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	220Underlying issue's last price
EDRNear the Money	---Near the Money	$0.50Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$5.25	EDRIn the Money	$0.16In the Money	$0.50In the Money	$0.42In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	105Near the Money	Filter Table By Strike Price of$5.50	EDRIn the Money	$0.40In the Money	$0.55In the Money	$0.70In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$5.75	EDRIn the Money	$0.65In the Money	$0.80In the Money	$0.95In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	46Near the Money	Filter Table By Strike Price of$6.00	EDRIn the Money	$0.90In the Money	$1.05In the Money	$1.20In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$6.25	EDRIn the Money	$1.15In the Money	$1.30In the Money	$1.45In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$6.50	EDRIn the Money	$1.40In the Money	$1.55In the Money	$1.70In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$6.75	EDRIn the Money	$1.65In the Money	$1.80In the Money	$1.95In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	130Near the Money	Filter Table By Strike Price of$7.00	EDRIn the Money	$1.90In the Money	$2.05In the Money	$2.20In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$7.25	EDRIn the Money	$2.15In the Money	$2.30In the Money	$2.45In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$7.50	EDRIn the Money	$2.40In the Money	$2.55In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money
EDRNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$8.00	EDRIn the Money	$2.90In the Money	$3.05In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money

Endeavour Silver Corp
TSX:EDRCanadaView on NYSE

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)