Stocks Options

LAST PRICE
18.2700
TODAY'S CHANGE (%)
Trending Up2.0300 (12.5000%)

Bid / Lots
18.2600/ 50
Ask / Lots
18.2700/ 2
Open / Previous Close
16.3400 / 16.2400
Day Range
Low 16.1300
High 18.3200
52 Week Range
Low 9.3100
High 39.1300
Volume
4,285,923
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 64.340

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FMIn the Money	$11.20In the Money	$11.55In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.00	FMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$10.45In the Money	$10.80In the Money	$8.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.75	FMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
FMIn the Money	$10.20In the Money	$10.55In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	FMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
FMIn the Money	$9.95In the Money	$10.30In the Money	$8.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.25	FMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$9.70In the Money	$10.05In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	FMOut of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$9.45In the Money	$9.80In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.75	FMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$9.20In the Money	$9.55In the Money	$7.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$9.00	FMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
FMIn the Money	$8.95In the Money	$9.30In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.25	FMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$8.70In the Money	$9.05In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	FMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$8.45In the Money	$8.85In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.75	FMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$8.25In the Money	$8.70In the Money	$6.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	FMOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	1Out of the Money	3,005Out of the Money
FMIn the Money	$7.80In the Money	$8.20In the Money	$6.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	FMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
FMIn the Money	$7.30In the Money	$7.70In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	FMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
FMIn the Money	$6.80In the Money	$7.25In the Money	$5.25In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$11.50	FMOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$6.35In the Money	$6.50In the Money	$6.40In the Money	$1.85In the Money	34In the Money	4,623In the Money	Filter Table By Strike Price of$12.00	FMOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
FMIn the Money	$5.85In the Money	$6.25In the Money	$4.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$12.50	FMOut of the Money	$0.05Out of the Money	$0.49Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
FMIn the Money	$5.40In the Money	$5.80In the Money	$5.15In the Money	$1.15In the Money	2In the Money	491In the Money	Filter Table By Strike Price of$13.00	FMOut of the Money	$0.08Out of the Money	$0.48Out of the Money	$0.33Out of the Money	$-0.16Out of the Money	30Out of the Money	47Out of the Money
FMIn the Money	$4.95In the Money	$5.35In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	FMOut of the Money	$0.13Out of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
FMIn the Money	$4.50In the Money	$4.90In the Money	$3.15In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$14.00	FMOut of the Money	$0.18Out of the Money	$0.54Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
FMIn the Money	$4.10In the Money	$4.60In the Money	$2.78In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$14.50	FMOut of the Money	$0.28Out of the Money	$0.59Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FMIn the Money	$3.65In the Money	$4.20In the Money	$2.42In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$15.00	FMOut of the Money	$0.33Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$-0.40Out of the Money	1Out of the Money	544Out of the Money
FMIn the Money	$3.25In the Money	$3.80In the Money	$2.13In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$15.50	FMNear the Money	$0.65Near the Money	$0.77Near the Money	$1.27Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
FMIn the Money	$2.90In the Money	$3.40In the Money	$1.85In the Money	$0.00In the Money	---In the Money	1,641In the Money	Filter Table By Strike Price of$16.00	FMNear the Money	$0.53Near the Money	$0.92Near the Money	$1.50Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
FMIn the Money	$2.52In the Money	$2.97In the Money	$1.50In the Money	$-0.09In the Money	100In the Money	280In the Money	Filter Table By Strike Price of$16.50	FMNear the Money	$0.66Near the Money	$1.09Near the Money	$1.75Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FMIn the Money	$2.17In the Money	$2.80In the Money	$1.70In the Money	$0.31In the Money	100In the Money	6,738In the Money	Filter Table By Strike Price of$17.00	FMNear the Money	$0.80Near the Money	$1.27Near the Money	$1.31Near the Money	$-0.72Near the Money	2Near the Money	---Near the Money
FMIn the Money	$1.89In the Money	$2.29In the Money	$1.50In the Money	$0.31In the Money	151In the Money	110In the Money	Filter Table By Strike Price of$17.50	FMNear the Money	$1.00Near the Money	$1.47Near the Money	$2.33Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FMUnderlying issue's last price	$1.61Underlying issue's last price	$1.99Underlying issue's last price	$1.50Underlying issue's last price	$0.57Underlying issue's last price	132Underlying issue's last price	2,887Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	FMUnderlying issue's last price	$1.20Underlying issue's last price	$1.69Underlying issue's last price	$2.66Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
FMNear the Money	$1.33Near the Money	$1.79Near the Money	$1.50Near the Money	$0.61Near the Money	100Near the Money	26Near the Money	Filter Table By Strike Price of$18.50	FMIn the Money	$1.40In the Money	$1.89In the Money	$3.05In the Money	$0.00In the Money	---In the Money	---In the Money
FMNear the Money	$1.11Near the Money	$1.49Near the Money	$1.14Near the Money	$0.39Near the Money	7Near the Money	5,054Near the Money	Filter Table By Strike Price of$19.00	FMIn the Money	$1.70In the Money	$2.19In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
FMNear the Money	$0.91Near the Money	$1.29Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	FMIn the Money	$2.02In the Money	$2.49In the Money	$3.85In the Money	$0.00In the Money	---In the Money	---In the Money
FMNear the Money	$0.73Near the Money	$1.19Near the Money	$1.00Near the Money	$0.45Near the Money	33Near the Money	30Near the Money	Filter Table By Strike Price of$20.00	FMIn the Money	$2.31In the Money	$2.83In the Money	$4.30In the Money	$0.00In the Money	---In the Money	60In the Money
FMNear the Money	$0.47Near the Money	$0.89Near the Money	$0.61Near the Money	$0.19Near the Money	65Near the Money	3,036Near the Money	Filter Table By Strike Price of$21.00	FMIn the Money	$3.05In the Money	$3.55In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	$0.29Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2,056Out of the Money	Filter Table By Strike Price of$22.00	FMIn the Money	$3.85In the Money	$4.35In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	$0.17Out of the Money	$0.49Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$23.00	FMIn the Money	$4.75In the Money	$5.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	$0.10Out of the Money	$0.41Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$24.00	FMIn the Money	$5.65In the Money	$6.20In the Money	$8.00In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4,398Out of the Money	Filter Table By Strike Price of$26.00	FMIn the Money	$7.65In the Money	$8.15In the Money	$9.95In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$28.00	FMIn the Money	$9.65In the Money	$10.15In the Money	$11.90In the Money	$0.00In the Money	---In the Money	4In the Money
FMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4,456Out of the Money	Filter Table By Strike Price of$30.00	FMIn the Money	$11.60In the Money	$11.95In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	---Out of the Money	$0.49Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	476Out of the Money	Filter Table By Strike Price of$32.00	FMIn the Money	$13.55In the Money	$13.95In the Money	$15.90In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	---Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$34.00	FMIn the Money	$15.55In the Money	$15.95In the Money	$17.90In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	---Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$36.00	FMIn the Money	$17.55In the Money	$17.95In the Money	$19.90In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$38.00	FMIn the Money	$19.55In the Money	$19.95In the Money	$21.90In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$40.00	FMIn the Money	$21.55In the Money	$21.95In the Money	$23.90In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$42.00	FMIn the Money	$23.55In the Money	$23.95In the Money	$25.90In the Money	$0.00In the Money	---In the Money	---In the Money
FMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$44.00	FMIn the Money	$25.55In the Money	$25.95In the Money	$27.90In the Money	$0.00In the Money	---In the Money	---In the Money

First Quantum Minerals Ltd
TSX:FMCanadaView on OTC Pink - Current Information

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)