Stocks Options

LAST PRICE
21.6800
TODAY'S CHANGE (%)
Trending Down-0.1700 (-0.7780%)

Bid / Lots
21.5500/ 15
Ask / Lots
21.7700/ 10
Open / Previous Close
21.9100 / 21.8500
Day Range
Low 21.5000
High 21.9900
52 Week Range
Low 11.1500
High 25.3600
Volume
172,156
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 42.092

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MAGIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	MAGOut 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
MAGIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	MAGOut 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
MAGIn the Money	---In the Money	---In the Money	$11.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	MAGOut 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	18Out of the Money
MAGIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	MAGOut 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	10Out of the Money
MAGIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$12.00	MAGOut 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	104Out of the Money
MAGIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$13.00	MAGOut 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	16Out of the Money
MAGIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$14.00	MAGOut 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	21Out of the Money
MAGIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	MAGOut 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
MAGIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$15.00	MAGOut 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	10Out of the Money
MAGIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	MAGOut 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	3Out of the Money
MAGIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$16.00	MAGOut 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	83Out of the Money
MAGIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	MAGOut 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
MAGIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$17.00	MAGOut 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	20Out of the Money
MAGIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	MAGOut 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	41Out of the Money
MAGIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$18.00	MAGOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MAGIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	MAGOut 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	---Out of the Money
MAGIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$19.00	MAGNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MAGIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$19.50	MAGNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
MAGIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$20.00	MAGNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	38Near the Money
MAGIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$20.50	MAGNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
MAGIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$21.00	MAGNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MAGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	MAGUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.85Underlying issue's last price	$-0.10Underlying issue's last price	10Underlying issue's last price	10Underlying issue's last price
MAGNear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$-0.05Near the Money	6Near the Money	17Near the Money	Filter Table By Strike Price of$22.00	MAGIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	---In the Money
MAGNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$22.50	MAGIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	---In the Money	20In the Money
MAGNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	114Near the Money	Filter Table By Strike Price of$23.00	MAGIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	10In the Money
MAGNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$-0.03Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$23.50	MAGIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	---In the Money
MAGNear the Money	---Near the Money	---Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	46Near the Money	Filter Table By Strike Price of$24.00	MAGIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	---In the Money
MAGNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	28Near the Money	Filter Table By Strike Price of$24.50	MAGIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	---In the Money
MAGOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$25.00	MAGIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	---In the Money
MAGOut 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	2Out of the Money	Filter Table By Strike Price of$26.00	MAGIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
MAGOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$27.00	MAGIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	---In the Money
MAGOut 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	21Out of the Money	Filter Table By Strike Price of$28.00	MAGIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
MAGOut 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	37Out of the Money	Filter Table By Strike Price of$29.00	MAGIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money
MAGOut 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	2Out of the Money	Filter Table By Strike Price of$30.00	MAGIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
MAGOut 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	15Out of the Money	Filter Table By Strike Price of$31.00	MAGIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money

MAG Silver Corp
TSX:MAGCanadaView on NYSE American

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)