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

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 ---

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
FRIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	FROut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
FRIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.75	FROut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
FRIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$5.00	FROut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
FRIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.25	FROut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FRIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$5.50	FROut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
FRIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.75	FROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$6.00	FROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.25	FROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$6.50	FROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$6.75	FROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
FRIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$7.00	FRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	297Near the Money
FRIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$7.25	FRNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
FRIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$7.50	FRNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
FRIn the Money	---In the Money	---In the Money	$2.06In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$7.75	FRNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$1.83In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$8.00	FRNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	59Near the Money
FRIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.25	FRNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
FRIn the Money	---In the Money	---In the Money	$1.38In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$8.50	FRNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	58Near the Money
FRIn the Money	---In the Money	---In the Money	$1.18In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$8.75	FRNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	41Near the Money
FRIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$9.00	FRNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	130Near the Money
FRIn the Money	---In the Money	---In the Money	$0.83In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$9.25	FRNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	60Near the Money
FRIn the Money	---In the Money	---In the Money	$0.68In the Money	$0.00In the Money	---In the Money	1,067In the Money	Filter Table By Strike Price of$9.50	FRNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	133Near the Money
FRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	150Underlying 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	$0.61Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	832Underlying issue's last price
FRNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	140Near the Money	Filter Table By Strike Price of$10.00	FRIn the Money	---In the Money	---In the Money	$0.75In the Money	$0.00In the Money	---In the Money	275In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	229Near the Money	Filter Table By Strike Price of$10.50	FRIn the Money	---In the Money	---In the Money	$1.13In the Money	$0.00In the Money	---In the Money	217In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	555Near the Money	Filter Table By Strike Price of$11.00	FRIn the Money	---In the Money	---In the Money	$1.54In the Money	$0.00In the Money	---In the Money	103In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	130Near the Money	Filter Table By Strike Price of$11.50	FRIn the Money	---In the Money	---In the Money	$1.98In the Money	$0.00In the Money	---In the Money	35In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	4,155Near the Money	Filter Table By Strike Price of$12.00	FRIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	98In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	25Near the Money	Filter Table By Strike Price of$12.50	FRIn the Money	---In the Money	---In the Money	$2.93In the Money	$0.00In the Money	---In the Money	192In the Money
FROut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$13.00	FRIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	5In the Money
FROut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out 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	$3.90In the Money	$0.00In 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 21, 2024)

Put Options (expires Friday June 21, 2024)