Stocks Options

LAST PRICE
9.8900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
9.8400/ 5
Ask / Lots
9.9500/ 3
Open / Previous Close
10.2700 / 9.8900
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 August 16, 2024)
Put Options (expires Friday August 16, 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	$5.30In the Money	$0.00In the Money	---In the Money	15In 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	$5.10In 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	$0.05Out 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	$4.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.25	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	$4.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	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
FRIn the Money	---In the Money	---In the Money	$4.35In 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	$0.06Out 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	$4.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$6.00	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	---Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.85In 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	$0.09Out 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	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.50	FROut of the Money	---Out of the Money	---Out of the Money	$0.10Out 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	$3.40In 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	$0.12Out 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	$3.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	FRNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
FRIn the Money	---In the Money	---In the Money	$2.91In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.25	FRNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
FRIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	FRNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
FRIn the Money	---In the Money	---In the Money	$2.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.75	FRNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
FRIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$8.00	FRNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$2.09In 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	$0.33Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$1.92In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	FRNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
FRIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In 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	$0.48Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$9.00	FRNear the Money	---Near the Money	---Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
FRIn the Money	---In the Money	---In the Money	$1.42In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$9.25	FRNear the Money	---Near the Money	---Near the Money	$0.67Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$1.28In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$9.50	FRNear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	37Near the Money
FRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying 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	$0.93Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
FRNear the Money	---Near the Money	---Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$10.00	FRIn the Money	---In the Money	---In the Money	$1.05In the Money	$0.00In the Money	---In the Money	50In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	FRIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.00In the Money	---In the Money	---In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$11.00	FRIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	25In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$11.50	FRIn the Money	---In the Money	---In the Money	$2.08In the Money	$0.00In the Money	---In the Money	4In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	100Near the Money	Filter Table By Strike Price of$12.00	FRIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	10In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$12.50	FRIn the Money	---In the Money	---In the Money	$2.92In the Money	$0.00In the Money	---In the Money	10In the Money
FROut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	93Out 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	40In the Money
FROut of the Money	---Out of the Money	---Out of the Money	$0.28Out 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	$3.85In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)