Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $3.36 as of 5/13/2025 8:31:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.20 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 6 | 9.32 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 1.50 | 1.50 | 2.25 | 2.81 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:51 PM EST |
| 2.00 | 1.20 | 2.10 | 1.55 | +0.16 | +11.52% | 11 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 2.50 | 0.75 | 0.95 | 0.85 | -0.05 | -5.56% | 12 | 339 | 8.28 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 3.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 76 | 458 | 1.86 | 0.90 | 0.54 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 3.50 | 0.05 | 0.10 | 0.05 | -0.09 | -64.29% | 669 | 3,677 | 1.02 | 0.37 | 1.23 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 3,781 | 1.85 | 0.04 | 0.26 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5,692 | 2.61 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,498 | 3.24 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,337 | 3.77 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,374 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,111 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.95 | 0.00 | 0.01 | 0.00 | 2/11/2025 | 5/13/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 282 | 2.12 | -0.10 | 0.54 | -0.02 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 3.50 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 18 | 3,059 | 1.45 | -0.63 | 1.23 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 350 | 2.11 | -0.96 | 0.26 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 4.50 | 1.10 | 1.20 | 1.10 | -0.05 | -4.35% | 11 | 651 | 2.94 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 1.60 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 96 | 3.62 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 5.50 | 2.10 | 2.20 | 2.14 | +0.08 | +3.89% | 2 | 58 | 4.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 7.50 | 4.10 | 4.20 | 2.90 | 0.00 | 0.00% | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 6.60 | 6.80 | 5.34 | 0.00 | 0.00% | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 3:59:51 PM EST |