Quote:   Recent

First Quantum Minerals Ltd.

Exchange: TSX Exchange
$14.10  
Mar 22, 2019, 4:00 PM EDT
-0.76 (-5.11%)
Vol: 5,526,609
Real-time price

Option Chain

StrikeRootCall (MM/DD/YY)LastBidAskVolOpen IntIV
12.00FM03/29/20192.172.112.17050.08281
12.50FM03/29/20191.691.611.6900.32489
13.00FM03/29/20191.241.151.24020.46883
13.50FM03/29/20190.800.710.800200.40668
14.00FM03/29/20190.440.370.4400.38849
14.50FM03/29/20190.200.130.20100.40901
15.00FM03/29/20190.080.030.080870.39554
15.50FM03/29/20190.080.0801440.53923
16.00FM03/29/20190.050.0507490.59649
16.50FM03/29/20190.050.050210.67649
17.00FM03/29/20190.030.030160.78187
17.50FM03/29/20190.030.0300.88706
12.00FM04/05/20192.252.162.2500.35244
12.50FM04/05/20191.781.701.7800.46578
13.00FM04/05/20191.351.281.3500.44302
13.50FM04/05/20190.950.860.9500.43208
14.00FM04/05/20190.610.550.61550.40783
14.50FM04/05/20190.350.300.355480.41352
15.00FM04/05/20190.190.140.1916160.37917
15.50FM04/05/20190.100.060.1050670.41347
16.00FM04/05/20190.080.020.0800.47353
16.50FM04/05/20190.070.0700.50921
17.00FM04/05/20190.040.0400.54474
12.50FM04/12/20191.851.761.8500.38191
13.00FM04/12/20191.451.351.4500.44291
13.50FM04/12/20191.101.001.1000.44821
14.00FM04/12/20190.740.650.7400.39401
14.50FM04/12/20190.490.390.4900.39783
15.00FM04/12/20190.290.210.2900.38028
15.50FM04/12/20190.190.110.1900.38699
16.00FM04/12/20190.170.070.1700.45013
16.50FM04/12/20190.070.030.0700.46256
17.00FM04/12/20190.070.010.0700.47976
8.00FM04/18/20196.206.056.200830.01066
9.00FM04/18/20195.205.105.200990.08281
10.00FM04/18/20194.204.104.2001030.08281
11.00FM04/18/20193.253.153.25201930.03235
12.00FM04/18/20192.372.302.3705040.42981
13.00FM04/18/20191.541.461.54252530.41680
14.00FM04/18/20190.830.750.8321810.38234
15.00FM04/18/20190.350.300.351325530.37843
16.00FM04/18/20190.140.100.14010800.43028
17.00FM04/18/20190.110.030.1122850.48248
18.00FM04/18/20190.050.0501120.47940
19.00FM04/18/20190.040.0401510.58129
20.00FM04/18/20190.050.0501350.64785
21.00FM04/18/20190.030.030270.71538
12.00FM05/17/20192.592.512.5900.28693
13.00FM05/17/20191.851.771.8500.39484
14.00FM05/17/20191.181.131.1848580.36244
15.00FM05/17/20190.730.650.73014880.40327
16.00FM05/17/20190.400.350.40201750.36132
17.00FM05/17/20190.210.160.210400.43496
18.00FM05/17/20190.170.090.17030.46497
8.00FM07/19/20196.356.206.350300.13250
9.00FM07/19/20195.455.355.450500.02022
10.00FM07/19/20194.604.454.600750.05176
11.00FM07/19/20193.803.603.8005170.05176
12.00FM07/19/20193.052.883.0506460.03501
13.00FM07/19/20192.352.232.350570.34956
14.00FM07/19/20191.771.641.772310.32743
15.00FM07/19/20191.281.171.2811460.38483
16.00FM07/19/20190.900.810.9002310.38841
17.00FM07/19/20190.620.560.62242580.35077
18.00FM07/19/20190.400.350.400510.36458
19.00FM07/19/20190.260.200.2609300.43257
11.00FM10/18/20194.203.954.200180.01001
12.00FM10/18/20193.553.253.550180.05176
13.00FM10/18/20192.902.662.900200.13793
14.00FM10/18/20192.352.152.350600.28099
15.00FM10/18/20191.871.671.8700.31080
16.00FM10/18/20191.471.281.47550.30737
17.00FM10/18/20191.140.971.141000310.30164
18.00FM10/18/20190.850.720.850970.34479
19.00FM10/18/20190.640.530.64010.37706
8.00FM01/17/20206.756.406.750840.02022
9.00FM01/17/20205.955.605.950400.01000
10.00FM01/17/20205.154.805.150460.03235
11.00FM01/17/20204.454.154.450124850.01001
12.00FM01/17/20203.853.503.851122660.01000
13.00FM01/17/20203.302.893.300670.01000
14.00FM01/17/20202.692.372.6901420.05469
15.00FM01/17/20202.131.942.1316770.22890
16.00FM01/17/20201.901.481.9002000.22886
17.00FM01/17/20201.501.141.500570.27666
18.00FM01/17/20201.230.881.2302000.28425
19.00FM01/17/20200.990.720.990180.32191
20.00FM01/17/20200.830.520.830430.32534
21.00FM01/17/20200.660.360.66040.35957
22.00FM01/17/20200.510.270.510900.32266
23.00FM01/17/20200.470.160.4701020.34481
24.00FM01/17/20200.450.120.4501600.34102
8.00FM01/15/20217.707.057.700120.13250
9.00FM01/15/20217.206.357.20020.08281
10.00FM01/15/20216.505.706.5000.01000
11.00FM01/15/20215.955.155.9500.01001
12.00FM01/15/20215.304.555.3001500.01001
13.00FM01/15/20214.854.004.85050.06911
14.00FM01/15/20214.253.554.25170.05236
15.00FM01/15/20213.903.153.9000.05129
16.00FM01/15/20213.502.493.50030.04506
17.00FM01/15/20213.152.133.150120.09398
18.00FM01/15/20212.791.812.79060.10161
19.00FM01/15/20212.521.532.52080.17611
20.00FM01/15/20212.251.242.2501250.20401
21.00FM01/15/20212.041.252.040120.21872
22.00FM01/15/20211.881.071.8800.24997
23.00FM01/15/20211.670.731.6700.24997
24.00FM01/15/20211.530.751.5301190.28122
       
Copyright © QuoteMedia, Inc. quotemedia.com
Data delayed 15 minutes unless otherwise indicated.

Terms of Service | Privacy Policy

© TSX Inc., a wholly owned subsidiary of TMX Group Inc.