Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $4.33 as of 3/31/2025 3:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 3.80 | 4.06 | 0.00 | 0.00% | 0 | 6 | 6.10 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 4:00:05 PM EST |
| 1.50 | 2.30 | 3.30 | 2.81 | 0.00 | 0.00% | 0 | 8 | 4.33 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:05 PM EST |
| 2.00 | 2.25 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 52 | 1.69 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:05 PM EST |
| 2.50 | 1.75 | 1.85 | 2.55 | 0.00 | 0.00% | 0 | 278 | 1.26 | 0.99 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 4:00:05 PM EST |
| 3.00 | 1.25 | 1.40 | 1.27 | -0.23 | -15.34% | 20 | 146 | 0.91 | 0.95 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 3.50 | 0.85 | 0.95 | 0.89 | -0.01 | -1.12% | 150 | 1,206 | 0.67 | 0.84 | 0.23 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 4.00 | 0.50 | 0.60 | 0.59 | -0.06 | -9.24% | 55 | 1,576 | 0.65 | 0.67 | 0.35 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | +0.03 | +9.38% | 90 | 4,072 | 0.71 | 0.47 | 0.39 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 5.00 | 0.15 | 0.25 | 0.17 | -0.04 | -19.05% | 102 | 3,366 | 0.71 | 0.31 | 0.34 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 5.50 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 11 | 3,104 | 0.68 | 0.19 | 0.26 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 2,369 | 1.31 | 0.02 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,110 | 1.35 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.78 | -0.01 | 0.02 | 0.00 | 2/11/2025 | 3/31/2025 4:00:05 PM EST |
| 3.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 227 | 1.01 | -0.05 | 0.10 | 0.00 | 3/11/2025 | 3/31/2025 4:00:05 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 10 | 271 | 0.67 | -0.16 | 0.23 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 4.00 | 0.20 | 0.30 | 0.30 | +0.07 | +30.44% | 40 | 188 | 0.65 | -0.33 | 0.35 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 4.50 | 0.50 | 0.55 | 0.52 | +0.04 | +8.34% | 3 | 718 | 0.68 | -0.53 | 0.39 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 5.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 128 | 0.72 | -0.69 | 0.34 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 5.50 | 1.25 | 1.35 | 1.04 | 0.00 | 0.00% | 0 | 177 | 0.70 | -0.81 | 0.26 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 7.50 | 3.10 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.04 | 0.00 | 11/1/2024 | 3/31/2025 4:00:05 PM EST |
| 10.00 | 5.60 | 5.80 | 5.34 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:05 PM EST |