Stocks Options

LAST PRICE
10.2400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
10.1500/ 75
Ask / Lots
10.3400/ 10
Open / Previous Close
9.9200 / 10.2400
Day Range
Low 9.9200
High 10.4700
52 Week Range
Low 5.6700
High 11.5800
Volume
1,139,999
above 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 52.510

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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	$2.39In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	FRNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$2.11In 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	$0.03Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$1.89In 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	$0.04Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FRIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.75	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
FRIn the Money	---In the Money	---In the Money	$1.37In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$9.00	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
FRIn the Money	---In the Money	---In the Money	$1.08In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$9.25	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
FRIn the Money	---In the Money	---In the Money	$0.83In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$9.50	FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
FRIn the Money	---In the Money	---In the Money	$0.63In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$9.75	FRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
FRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	103Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	FRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.08Underlying 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	$0.10Near the Money	$0.00Near the Money	---Near the Money	122Near the Money	Filter Table By Strike Price of$10.50	FRIn the Money	---In the Money	---In the Money	$0.36In the Money	$0.00In the Money	---In the Money	15In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	57Near the Money	Filter Table By Strike Price of$11.00	FRIn the Money	---In the Money	---In the Money	$0.85In the Money	$0.00In the Money	---In the Money	---In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$11.50	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	$0.04Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	FRIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	10In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near 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	$2.34In the Money	$0.00In the Money	---In the Money	---In the Money
FRNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	FRIn the Money	---In the Money	---In the Money	$2.84In 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 10, 2024)

Put Options (expires Friday May 10, 2024)