Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $4.56 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.60 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 2.10 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 2.50 | 1.70 | 2.45 | 2.36 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.90 | 1.40 | 1.45 | -0.25 | -14.71% | 24 | 40 | 1.03 | 0.99 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 3.50 | 0.80 | 0.90 | 0.80 | -0.27 | -25.24% | 77 | 173 | 0.92 | 0.92 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.45 | 0.50 | 0.45 | -0.21 | -31.82% | 43 | 431 | 0.65 | 0.74 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.50 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 623 | 5,078 | 0.69 | 0.45 | 0.59 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 764 | 1,687 | 0.65 | 0.22 | 0.42 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 201 | 649 | 1.03 | 0.09 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 151 | 1.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.60 | % | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.39 | -0.01 | 0.04 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.05 | -0.08 | 0.22 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 4.00 | 0.10 | 0.15 | 0.15 | +0.06 | +66.67% | 16 | 21 | 0.69 | -0.26 | 0.49 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 4.50 | 0.35 | 0.40 | 0.35 | +0.11 | +45.84% | 27 | 387 | 0.73 | -0.55 | 0.59 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 0.70 | 0.80 | 0.67 | +0.10 | +17.55% | 32 | 78 | 0.67 | -0.78 | 0.42 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 5.50 | 1.15 | 1.30 | % | 0 | 0 | 0.97 | -0.91 | 0.22 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 3.10 | 3.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |