Stocks Options

LAST PRICE
9.9700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
0.0000 / 9.9700
Day Range
---
52 Week Range
Low 5.6700
High 11.5800
Volume
---

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 52.547

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	---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	$5.05In the Money	$0.00In the Money	---In the Money	5In 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	---Out of the Money
FRIn the Money	---In the Money	---In the Money	$4.80In 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	5Out of the Money
FRIn the Money	---In the Money	---In the Money	$4.55In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.04Out 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	$4.05In the Money	$0.00In the Money	---In the Money	4In 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	73Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	15In 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	$3.55In the Money	$0.00In the Money	---In the Money	12In 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	20Out of the Money
FRIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$6.75	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	$3.05In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$7.00	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	72Near the Money
FRIn the Money	---In the Money	---In the Money	$2.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.25	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$2.58In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$7.50	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	136Near the Money
FRIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$7.75	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
FRIn the Money	---In the Money	---In the Money	$2.09In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$8.00	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
FRIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$8.25	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
FRIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$8.50	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	47Near the Money
FRIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$8.75	FRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	123Near the Money
FRIn the Money	---In the Money	---In the Money	$1.11In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$9.00	FRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	270Near the Money
FRIn the Money	---In the Money	---In the Money	$0.88In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$9.25	FRNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	65Near the Money
FRIn the Money	---In the Money	---In the Money	$0.63In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$9.50	FRNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
FRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	131Underlying 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	$0.24Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	120Underlying issue's last price
FRNear the Money	---Near the Money	$1.40Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	202Near the Money	Filter Table By Strike Price of$10.00	FRIn the Money	---In the Money	---In the Money	$0.36In the Money	$0.00In the Money	---In the Money	155In the Money
FRNear the Money	$0.05Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	131Near the Money	Filter Table By Strike Price of$10.25	FRIn the Money	---In the Money	---In the Money	$0.51In the Money	$0.00In the Money	---In the Money	60In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	268Near the Money	Filter Table By Strike Price of$10.50	FRIn the Money	---In the Money	---In the Money	$0.71In the Money	$0.00In the Money	---In the Money	204In the Money
FRNear the Money	---Near the Money	$0.80Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	333Near the Money	Filter Table By Strike Price of$10.75	FRIn the Money	---In the Money	---In the Money	$0.92In the Money	$0.00In the Money	---In the Money	---In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	217Near the Money	Filter Table By Strike Price of$11.00	FRIn the Money	---In the Money	---In the Money	$1.17In the Money	$0.00In the Money	---In the Money	44In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	27Near the Money	Filter Table By Strike Price of$11.50	FRIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	10In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	555Near the Money	Filter Table By Strike Price of$12.00	FRIn the Money	---In the Money	---In the Money	$2.13In the Money	$0.00In the Money	---In the Money	12In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.05Near 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	$2.64In the Money	$0.00In the Money	---In the Money	---In the Money
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	110Out of the Money	Filter Table By Strike Price of$13.00	FRIn the Money	---In the Money	---In the Money	$3.15In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)