Stocks Options

LAST PRICE
9.8100
TODAY'S CHANGE (%)
Trending Up0.1300 (1.3430%)

Bid / Lots
9.7600/ 4
Ask / Lots
9.8500/ 7
Open / Previous Close
9.7800 / 9.6800
Day Range
Low 9.6700
High 9.9100
52 Week Range
Low 5.6700
High 11.5800
Volume
543,872
below 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 53.158

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.75	FRNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	FRNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.25	FRNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
FRIn the Money	$0.60In the Money	$0.68In the Money	$0.65In the Money	$0.00In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$9.50	FRNear the Money	$0.26Near the Money	$0.33Near the Money	$0.29Near the Money	$0.00Near the Money	22Near the Money	---Near the Money
FRUnderlying issue's last price	$0.34Underlying issue's last price	$0.38Underlying issue's last price	$0.35Underlying issue's last price	$0.00Underlying issue's last price	3Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$9.75Underlying issue's last price	FRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
FRNear the Money	$0.94Near the Money	$1.09Near the Money	$1.07Near the Money	$0.00Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$10.00	FRIn the Money	$0.26In the Money	$0.34In the Money	$0.30In the Money	$0.00In the Money	13In the Money	---In the Money
FRNear the Money	$0.37Near the Money	$0.45Near the Money	$0.35Near the Money	$0.00Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	FRIn the Money	$0.37In the Money	$0.43In the Money	$0.36In the Money	$0.00In the Money	2In the Money	---In the Money
FRNear the Money	$0.45Near the Money	$0.52Near the Money	$0.40Near the Money	$0.00Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FRNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FRNear the Money	$0.10Near the Money	$0.16Near the Money	$0.15Near the Money	$0.00Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FRNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	FRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

First Majestic Silver Corp
TSX:FRCanadaView on NYSE

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)