Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

MAG – MAG Silver Corp.

Last update: March 28, 2024 at 6:17 p.m.   (Real-time)

  • Last price: 14.290
  • Net change: 0.890
  • Bid price: 14.210
  • Ask price: 14.350
  • 30-day historical volatility: 43.94%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 4,165
Volume: 112
Open interest: 1,086
Volume: 116
April 19, 2024 4.75 4.90 4.90 0 0 0 9.50 0 0.04 0.04 0 0 0
April 19, 2024 4.50 4.65 4.65 0 0 0 9.75 0 0.04 0.04 0 0 0
April 19, 2024 4.25 4.45 4.45 0 0 0 10.00 0 0.04 0.04 0 0 0
April 19, 2024 3.75 3.95 3.95 0 0 0 10.50 0 0.05 0.05 0 0 0
April 19, 2024 3.30 3.45 3.45 0 13 0 11.00 0 0.04 0.04 0 25 0
April 19, 2024 2.75 2.95 2.95 0.80 13 10 11.50 0 0.05 0.05 0 31 0
April 19, 2024 2.30 2.45 2.45 0.75 70 25 12.00 0 0.06 0.06 0 60 0
April 19, 2024 1.80 2.00 2.00 0 5 0 12.50 0.04 0.08 0.08 0 14 0
April 19, 2024 1.40 1.55 1.55 0.55 42 6 13.00 0.10 0.14 0.14 0 61 0
April 19, 2024 1.05 1.15 1.15 0.15 235 3 13.50 0.21 0.26 0.26 0 31 0
April 19, 2024 0.70 0.80 0.80 0 26 0 14.00 0.38 0.43 0.43 0 20 0
April 19, 2024 0.47 0.55 0.55 0 11 0 14.50 0.60 0.70 0.70 0 0 0
April 19, 2024 0.29 0.33 0.33 0.15 27 10 15.00 0.90 1.00 1.00 0 0 0
April 19, 2024 0.17 0.21 0.21 0 0 0 15.50 1.30 1.40 1.40 0 0 0
April 19, 2024 0.10 0.13 0.13 0 0 0 16.00 1.70 1.85 1.85 0 0 0
April 19, 2024 0.06 0.09 0.09 0 0 0 16.50 2.15 2.35 2.35 0 0 0
April 19, 2024 0.02 0.07 0.07 0 0 0 17.00 2.65 2.80 2.80 0 0 0
April 19, 2024 0 0.06 0.06 0 0 0 17.50 3.10 3.30 3.30 0 0 0
April 19, 2024 0 0.06 0.06 0 0 0 18.00 3.60 3.80 3.80 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 19.00 4.60 4.80 4.80 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 20.00 5.60 5.80 5.80 0 0 0
May 17, 2024 4.80 4.95 4.95 0 0 0 9.50 0 0.05 0.05 0 0 0
May 17, 2024 4.55 4.75 4.75 0 0 0 9.75 0 0.05 0.05 0 0 0
May 17, 2024 4.30 4.50 4.50 0 0 0 10.00 0 0.05 0.05 0 0 0
May 17, 2024 3.80 4.00 4.00 0 0 0 10.50 0.02 0.06 0.06 0 5 0
May 17, 2024 3.35 3.50 3.50 0 0 0 11.00 0.02 0.08 0.08 0 7 0
May 17, 2024 2.90 3.05 3.05 0 0 0 11.50 0.05 0.09 0.09 0 4 0
May 17, 2024 2.45 2.60 2.60 0 30 0 12.00 0.10 0.14 0.14 0 65 0
May 17, 2024 2.05 2.20 2.20 0 8 0 12.50 0.18 0.21 0.21 0 50 0
May 17, 2024 1.65 1.80 1.80 0 0 0 13.00 0.28 0.33 0.33 0 21 0
May 17, 2024 1.30 1.40 1.40 0 19 0 13.50 0.43 0.48 0.48 0 0 0
May 17, 2024 1.00 1.10 1.10 0.45 49 20 14.00 0.60 0.70 0.70 0 0 0
May 17, 2024 0.75 0.85 0.85 0 1 0 14.50 0.85 0.95 0.95 -0.55 0 20
May 17, 2024 0.55 0.65 0.65 0 0 0 15.00 1.15 1.25 1.25 0 0 0
May 17, 2024 0.42 0.47 0.47 0 10 0 15.50 1.50 1.60 1.60 0 0 0
May 17, 2024 0.31 0.35 0.35 0.11 90 7 16.00 1.85 1.95 1.95 0 16 0
May 17, 2024 0.22 0.26 0.26 0 15 0 16.50 2.25 2.40 2.40 0 0 0
May 17, 2024 0.16 0.20 0.20 0 41 0 17.00 2.70 2.85 2.85 0 0 0
May 17, 2024 0.12 0.15 0.15 0 0 0 17.50 3.20 3.35 3.35 0 0 0
May 17, 2024 0.08 0.12 0.12 0 0 0 18.00 3.65 3.85 3.85 0 0 0
May 17, 2024 0.04 0.10 0.10 0 500 0 19.00 4.65 4.80 4.80 0 0 0
May 17, 2024 0 0.08 0.08 0 277 0 20.00 5.60 5.75 5.75 0 0 0
June 21, 2024 4.80 5.05 5.05 0 6 0 9.50 0.01 0.06 0.06 0 0 0
June 21, 2024 4.65 4.80 4.80 0 0 0 9.75 0 0.06 0.06 0 0 0
June 21, 2024 4.35 4.55 4.55 0 0 0 10.00 0 0.07 0.07 0 5 0
June 21, 2024 3.90 4.10 4.10 0 0 0 10.50 0.06 0.09 0.09 0 5 0
June 21, 2024 3.45 3.65 3.65 0 0 0 11.00 0.08 0.12 0.12 0 0 0
June 21, 2024 3.00 3.20 3.20 0 0 0 11.50 0.13 0.17 0.17 0 20 0
June 21, 2024 2.60 2.80 2.80 0 1 0 12.00 0.21 0.25 0.25 0 35 0
June 21, 2024 2.25 2.40 2.40 0 1,000 0 12.50 0.31 0.36 0.36 0 10 0
June 21, 2024 1.90 2.00 2.00 1.85 44 1 13.00 0.45 0.50 0.50 0 20 0
June 21, 2024 1.55 1.65 1.65 0.40 4 1 13.50 0.60 0.70 0.70 -0.35 5 5
June 21, 2024 1.25 1.40 1.40 0 10 0 14.00 0.80 0.90 0.90 -0.50 67 4
June 21, 2024 1.05 1.10 1.10 0 107 0 14.50 1.05 1.15 1.15 -0.55 0 20
June 21, 2024 0.80 0.90 0.90 0 30 0 15.00 1.35 1.45 1.45 0 123 0
June 21, 2024 0.65 0.75 0.75 0 0 0 15.50 1.65 1.75 1.75 0 0 0
June 21, 2024 0.50 0.60 0.60 0.10 7 5 16.00 2.00 2.10 2.10 0 0 0
June 21, 2024 0.32 0.36 0.36 0.10 1 5 17.00 2.80 2.95 2.95 0 0 0
June 21, 2024 0.20 0.24 0.24 0 2 0 18.00 3.70 3.85 3.85 0 0 0
June 21, 2024 0.13 0.17 0.17 0 57 0 19.00 4.65 4.85 4.85 0 0 0
June 21, 2024 0.08 0.12 0.12 0 110 0 20.00 5.60 5.80 5.80 0 0 0
July 19, 2024 4.85 5.10 5.10 0 0 0 9.50 0.02 0.08 0.08 0 0 0
July 19, 2024 4.65 4.85 4.85 0 0 0 9.75 0.03 0.09 0.09 0 0 0
July 19, 2024 4.40 4.65 4.65 0 0 0 10.00 0.04 0.10 0.10 0 0 0
July 19, 2024 3.95 4.20 4.20 0 0 0 10.50 0.08 0.12 0.12 0 0 0
July 19, 2024 3.50 3.75 3.75 0 0 0 11.00 0.13 0.17 0.17 0 0 0
July 19, 2024 3.15 3.30 3.30 0 0 0 11.50 0.21 0.25 0.25 0 0 0
July 19, 2024 2.75 2.90 2.90 0.45 2 1 12.00 0.30 0.35 0.35 0 0 0
July 19, 2024 2.40 2.55 2.55 0 20 0 12.50 0.42 0.47 0.47 0 0 0
July 19, 2024 2.05 2.20 2.20 0 0 0 13.00 0.55 0.65 0.65 0 0 0
July 19, 2024 1.75 1.85 1.85 0 0 0 13.50 0.70 0.85 0.85 0 7 0
July 19, 2024 1.45 1.55 1.55 0 70 0 14.00 0.95 1.05 1.05 0 0 0
July 19, 2024 1.20 1.30 1.30 0 0 0 14.50 1.20 1.30 1.30 0 0 0
July 19, 2024 1.00 1.10 1.10 0 0 0 15.00 1.45 1.55 1.55 0 0 0
July 19, 2024 0.65 0.75 0.75 0 0 0 16.00 2.15 2.25 2.25 0 0 0
August 16, 2024 4.90 5.20 5.20 0 0 0 9.50 0.04 0.10 0.10 0 0 0
August 16, 2024 4.70 5.00 5.00 0 0 0 9.75 0.06 0.12 0.12 0 0 0
August 16, 2024 4.45 4.75 4.75 0 0 0 10.00 0.08 0.12 0.12 0 0 0
August 16, 2024 4.05 4.35 4.35 0 0 0 10.50 0.12 0.17 0.17 0 5 0
August 16, 2024 3.60 3.90 3.90 0 0 0 11.00 0.19 0.25 0.25 0 0 0
August 16, 2024 3.25 3.50 3.50 0 0 0 11.50 0.28 0.33 0.33 0 0 0
August 16, 2024 2.90 3.10 3.10 0 0 0 12.00 0.38 0.44 0.44 0 0 0
August 16, 2024 2.55 2.70 2.70 0 0 0 12.50 0.50 0.60 0.60 0 0 0
August 16, 2024 2.20 2.35 2.35 0 50 0 13.00 0.65 0.75 0.75 0 0 0
August 16, 2024 1.90 2.05 2.05 0 50 0 13.50 0.85 0.95 0.95 0 0 0
August 16, 2024 1.60 1.75 1.75 0 0 0 14.00 1.05 1.15 1.15 0 0 0
August 16, 2024 1.40 1.50 1.50 0 0 0 14.50 1.30 1.40 1.40 0 0 0
August 16, 2024 1.15 1.30 1.30 0 0 0 15.00 1.60 1.70 1.70 0 0 0
August 16, 2024 0.80 0.95 0.95 0.25 20 2 16.00 2.25 2.35 2.35 0 0 0
September 20, 2024 5.45 5.70 5.70 0 0 0 9.00 0.05 0.10 0.10 0 0 0
September 20, 2024 5.00 5.25 5.25 0 0 0 9.50 0.07 0.14 0.14 0 0 0
September 20, 2024 4.55 4.80 4.80 0 0 0 10.00 0.12 0.17 0.17 0 2 0
September 20, 2024 3.80 3.95 3.95 0 0 0 11.00 0.26 0.32 0.32 0 0 0
September 20, 2024 3.40 3.60 3.60 0 0 0 11.50 0.36 0.42 0.42 0 0 0
September 20, 2024 3.05 3.20 3.20 0 39 0 12.00 0.48 0.55 0.55 0 0 0
September 20, 2024 2.70 2.85 2.85 0 0 0 12.50 0.60 0.70 0.70 0 0 0
September 20, 2024 2.40 2.50 2.50 0 60 0 13.00 0.75 0.90 0.90 0 50 0
September 20, 2024 2.10 2.20 2.20 0 20 0 13.50 0.95 1.10 1.10 0 0 0
September 20, 2024 1.80 1.95 1.95 0 3 0 14.00 1.20 1.30 1.30 0 114 0
September 20, 2024 1.60 1.70 1.70 0 0 0 14.50 1.45 1.55 1.55 0 0 0
September 20, 2024 1.35 1.50 1.50 0 65 0 15.00 1.70 1.85 1.85 0 0 0
September 20, 2024 1.00 1.10 1.10 0 95 0 16.00 2.35 2.50 2.50 0 0 0
September 20, 2024 0.75 0.85 0.85 0 4 0 17.00 3.10 3.20 3.20 0 7 0
September 20, 2024 0.55 0.65 0.65 0 1 0 18.00 3.90 4.05 4.05 0 0 0
September 20, 2024 0.32 0.38 0.38 0 69 0 20.00 5.65 5.90 5.90 0 0 0
December 20, 2024 5.60 5.95 5.95 0 0 0 9.00 0.11 0.18 0.18 0 0 0
December 20, 2024 5.20 5.50 5.50 0 0 0 9.50 0.17 0.24 0.24 0 0 0
December 20, 2024 4.80 5.10 5.10 0 4 0 10.00 0.23 0.32 0.32 0 18 0
December 20, 2024 4.05 4.30 4.30 0 0 0 11.00 0.43 0.55 0.55 0 17 0
December 20, 2024 3.40 3.60 3.60 0.55 28 1 12.00 0.75 0.80 0.80 -0.25 150 50
December 20, 2024 2.75 2.95 2.95 0.50 34 1 13.00 1.05 1.15 1.15 0 10 0
December 20, 2024 2.20 2.40 2.40 0.35 5 10 14.00 1.45 1.60 1.60 -0.30 6 10
December 20, 2024 1.75 1.95 1.95 0 3 0 15.00 2.00 2.15 2.15 0 0 0
December 20, 2024 1.40 1.55 1.55 0 150 0 16.00 2.60 2.75 2.75 -0.60 0 7
December 20, 2024 0.85 1.00 1.00 0.05 37 4 18.00 4.10 4.25 4.25 0 0 0
March 21, 2025 5.80 6.10 6.10 0 0 0 9.00 0.18 0.29 0.29 0 0 0
March 21, 2025 5.05 5.35 5.35 0 0 0 10.00 0.35 0.45 0.45 0 0 0
March 21, 2025 4.35 4.60 4.60 0 0 0 11.00 0.55 0.70 0.70 0 0 0
March 21, 2025 3.70 3.95 3.95 0 25 0 12.00 0.85 1.00 1.00 0 0 0
March 21, 2025 3.10 3.35 3.35 0 0 0 13.00 1.20 1.40 1.40 0 0 0
March 21, 2025 2.55 2.80 2.80 0 100 0 14.00 1.70 1.85 1.85 0 0 0
March 21, 2025 2.10 2.30 2.30 0 100 0 15.00 2.20 2.40 2.40 0 0 0
March 21, 2025 1.75 1.95 1.95 0 250 0 16.00 2.80 3.00 3.00 0 0 0