Options Chain for ENDEAVOUR SILVER CORP COM (EXK) - $4.95 as of 11/20/2024 4:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 3.80 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 1.50 | 2.60 | 3.30 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 2.00 | 2.10 | 2.65 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:41 PM EST |
| 2.50 | 1.90 | 2.05 | 2.28 | 0.00 | 0.00% | 0 | 204 | 1.46 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 3.00 | 1.40 | 2.00 | 1.47 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.98 | 0.05 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 3.50 | 1.00 | 1.10 | 1.00 | -0.99 | -49.75% | 30 | 100 | 0.93 | 0.91 | 0.17 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 4.00 | 0.60 | 0.70 | 0.55 | -0.45 | -45.00% | 189 | 218 | 0.68 | 0.76 | 0.35 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 4.50 | 0.30 | 0.40 | 0.37 | -0.22 | -37.29% | 156 | 508 | 0.68 | 0.54 | 0.46 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 5.00 | 0.15 | 0.20 | 0.16 | -0.14 | -46.67% | 2,642 | 1,625 | 0.68 | 0.33 | 0.41 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 5.50 | 0.05 | 0.10 | 0.11 | -0.05 | -31.25% | 11 | 1,377 | 0.67 | 0.19 | 0.30 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 707 | 1.15 | 0.01 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 518 | 1.60 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 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 | 0.45 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | -0.02 | 0.05 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | -0.09 | 0.17 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 4.00 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 23 | 81 | 0.71 | -0.24 | 0.35 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 4.50 | 0.30 | 0.40 | 0.40 | +0.19 | +90.48% | 12 | 69 | 0.69 | -0.46 | 0.46 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 5.00 | 0.60 | 0.70 | 0.68 | +0.23 | +51.12% | 5 | 390 | 0.64 | -0.67 | 0.41 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 5.50 | 0.95 | 1.15 | 1.00 | +0.17 | +20.49% | 1 | 465 | 0.55 | -0.81 | 0.30 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 7.50 | 2.45 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.99 | 0.03 | 0.00 | 11/5/2024 | 11/20/2024 3:59:41 PM EST |
| 10.00 | 5.30 | 5.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |