Stocks Options

LAST PRICE
9.8900
TODAY'S CHANGE (%)
Trending Down-0.5200 (-4.9952%)

Bid / Lots
9.8400/ 5
Ask / Lots
9.9500/ 3
Open / Previous Close
10.2700 / 10.4100
Day Range
Low 9.8300
High 10.2900
52 Week Range
Low 5.6700
High 11.5800
Volume
1,025,847
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 53.221

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$5.25In 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	$0.04Out 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	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	159Out of the Money
FRIn the Money	---In the Money	---In the Money	$4.75In 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	$0.04Out 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	$4.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$5.50	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	---Out of the Money
FRIn the Money	---In the Money	---In the Money	$4.30In 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	$0.05Out 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	$4.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.00	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	---Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$6.50	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	30Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.75	FROut of the Money	---Out of the Money	---Out of the Money	$0.08Out 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	$3.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$7.00	FRNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	300Near the Money
FRIn the Money	---In the Money	---In the Money	$2.81In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$7.25	FRNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	50Near the Money
FRIn the Money	---In the Money	---In the Money	$2.59In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$7.50	FRNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
FRIn the Money	---In the Money	$9.90In the Money	$2.37In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$7.75	FRNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
FRIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	---In the Money	1,165In the Money	Filter Table By Strike Price of$8.00	FRNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
FRIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	1,150In the Money	Filter Table By Strike Price of$8.25	FRNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
FRIn the Money	---In the Money	---In the Money	$1.76In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$8.50	FRNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
FRIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$8.75	FRNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
FRIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$9.00	FRNear the Money	---Near the Money	---Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
FRIn the Money	---In the Money	---In the Money	$1.24In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$9.25	FRNear the Money	---Near the Money	---Near the Money	$0.49Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
FRIn the Money	---In the Money	---In the Money	$1.09In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$9.50	FRNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	$0.73Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying issue's last price
FRNear the Money	---Near the Money	---Near the Money	$0.82Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$10.00	FRIn the Money	---In the Money	---In the Money	$0.86In the Money	$0.00In the Money	---In the Money	10In the Money
FRNear the Money	---Near the Money	$1.35Near the Money	$0.66Near the Money	$0.00Near the Money	---Near the Money	63Near the Money	Filter Table By Strike Price of$10.50	FRIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	20In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	76Near 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	29In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	26Near the Money	Filter Table By Strike Price of$11.50	FRIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	7In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$12.00	FRIn the Money	---In the Money	---In the Money	$2.38In the Money	$0.00In the Money	---In the Money	65In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$12.50	FRIn the Money	---In the Money	---In the Money	$2.83In the Money	$0.00In the Money	---In the Money	30In the Money
FROut of the Money	---Out of the Money	$0.66Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$13.00	FRIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	20In the Money
FROut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$13.50	FRIn the Money	---In the Money	---In the Money	$3.75In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)