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: September 7, 2025 at 2:21 p.m.   (Real-time)

  • Last price: 34.380
  • Net change: 0.970
  • Bid price: 30.880
  • Ask price: 34.970
  • 30-day historical volatility: 29.49%
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: 1,678
Volume: 0
Open interest: 654
Volume: 50
September 19, 2025 17.45 19.20 19.20 0 0 0 16.00 0 0.50 0.50 0 0 0
September 19, 2025 16.95 18.70 18.70 0 0 0 16.50 0 0.50 0.50 0 0 0
September 19, 2025 16.45 18.20 18.20 0 0 0 17.00 0 0.50 0.50 0 0 0
September 19, 2025 15.95 17.70 17.70 0 0 0 17.50 0 0.50 0.50 0 0 0
September 19, 2025 15.45 17.20 17.20 0 0 0 18.00 0 0.50 0.50 0 0 0
September 19, 2025 14.95 16.70 16.70 0 0 0 18.50 0 0.50 0.50 0 0 0
September 19, 2025 14.45 16.20 16.20 0 0 0 19.00 0 0.50 0.50 0 0 0
September 19, 2025 13.95 15.70 15.70 0 0 0 19.50 0 0.50 0.50 0 0 0
September 19, 2025 13.45 15.20 15.20 0 0 0 20.00 0 0.50 0.50 0 0 0
September 19, 2025 12.95 14.70 14.70 0 0 0 20.50 0 0.50 0.50 0 0 0
September 19, 2025 12.45 14.20 14.20 0 0 0 21.00 0 0.50 0.50 0 0 0
September 19, 2025 11.95 13.70 13.70 0 0 0 21.50 0 0.50 0.50 0 0 0
September 19, 2025 11.45 13.20 13.20 0 0 0 22.00 0 0.50 0.50 0 0 0
September 19, 2025 10.95 12.70 12.70 0 0 0 22.50 0 0.50 0.50 0 0 0
September 19, 2025 10.45 12.20 12.20 0 0 0 23.00 0 0.50 0.50 0 0 0
September 19, 2025 10.10 11.55 11.55 0 0 0 23.50 0 0.50 0.50 0 0 0
September 19, 2025 9.80 11.00 11.00 0 0 0 24.00 0 0.50 0.50 0 0 0
September 19, 2025 9.30 10.50 10.50 0 0 0 24.50 0 0.50 0.50 0 0 0
September 19, 2025 8.80 10.00 10.00 0 0 0 25.00 0 0.50 0.50 0 2 0
September 19, 2025 7.80 9.00 9.00 0 0 0 26.00 0 0.50 0.50 0 0 0
September 19, 2025 6.80 8.00 8.00 0 0 0 27.00 0 0.50 0.50 0 0 0
September 19, 2025 5.80 7.00 7.00 0 0 0 28.00 0 0.50 0.50 0 0 0
September 19, 2025 5.00 5.80 5.80 0 0 0 29.00 0 0.50 0.50 0 0 0
September 19, 2025 4.00 4.80 4.80 0 10 0 30.00 0 0.50 0.50 0 0 0
September 19, 2025 3.05 3.80 3.80 0 0 0 31.00 0.01 0.50 0.50 0 6 0
September 19, 2025 2.10 2.90 2.90 0 10 0 32.00 0.01 0.50 0.50 0 0 0
September 19, 2025 1.45 1.90 1.90 0 0 0 33.00 0.01 0.50 0.50 0 0 0
September 19, 2025 0.75 1.20 1.20 0 0 0 34.00 0.30 0.75 0.75 0 0 0
September 19, 2025 0.30 0.70 0.70 0 0 0 35.00 0.90 1.30 1.30 0 0 0
September 19, 2025 0.01 0.50 0.50 0 0 0 36.00 1.60 2.00 2.05 0 0 0
September 19, 2025 0.01 0.50 0.50 0 0 0 37.00 2.30 3.10 3.10 0 0 0
September 19, 2025 0.01 0.50 0.50 0 0 0 38.00 3.30 4.00 4.10 0 0 0
October 17, 2025 15.45 17.40 17.40 0 0 0 18.00 0 0.50 0.50 0 0 0
October 17, 2025 14.95 16.90 16.90 0 0 0 18.50 0 0.50 0.50 0 0 0
October 17, 2025 14.45 16.40 16.40 0 0 0 19.00 0 0.50 0.50 0 0 0
October 17, 2025 13.95 15.90 15.90 0 0 0 19.50 0 0.50 0.50 0 0 0
October 17, 2025 13.45 15.40 15.40 0 0 0 20.00 0 0.50 0.50 0 0 0
October 17, 2025 12.95 14.90 14.90 0 0 0 20.50 0 0.50 0.50 0 0 0
October 17, 2025 12.45 14.40 14.40 0 0 0 21.00 0 0.50 0.50 0 0 0
October 17, 2025 11.95 13.90 13.90 0 0 0 21.50 0 0.50 0.50 0 0 0
October 17, 2025 11.45 13.40 13.40 0 0 0 22.00 0 0.50 0.50 0 0 0
October 17, 2025 10.95 12.90 12.90 0 0 0 22.50 0 0.50 0.50 0 0 0
October 17, 2025 10.45 12.40 12.40 0 0 0 23.00 0 0.50 0.50 0 0 0
October 17, 2025 10.10 11.70 11.70 0 0 0 23.50 0 0.50 0.50 0 0 0
October 17, 2025 9.90 11.05 11.05 0 0 0 24.00 0 0.50 0.50 0 0 0
October 17, 2025 9.40 10.55 10.55 0 0 0 24.50 0 0.50 0.50 0 0 0
October 17, 2025 8.90 10.05 10.05 0 0 0 25.00 0 0.50 0.50 0 0 0
October 17, 2025 7.90 9.05 9.05 0 0 0 26.00 0 0.50 0.50 0 0 0
October 17, 2025 6.90 8.05 8.05 0 0 0 27.00 0.01 0.50 0.50 0 0 0
October 17, 2025 5.95 7.10 7.05 0 0 0 28.00 0.01 0.50 0.50 0 0 0
October 17, 2025 5.10 6.15 6.15 0 0 0 29.00 0.01 0.50 0.50 0 0 0
October 17, 2025 4.20 4.95 4.95 0 0 0 30.00 0.01 0.50 0.50 0 0 0
October 17, 2025 3.30 4.05 4.05 0 0 0 31.00 0.01 0.50 0.50 0 0 0
October 17, 2025 2.50 3.30 3.30 0 0 0 32.00 0.20 0.60 0.60 0 0 0
October 17, 2025 1.90 2.35 2.35 0 0 0 33.00 0.50 0.85 0.85 0 0 0
October 17, 2025 1.30 1.75 1.70 0 0 0 34.00 0.80 1.25 1.25 0 0 0
October 17, 2025 0.90 1.25 1.25 0 0 0 35.00 1.40 1.75 1.75 0 0 0
October 17, 2025 0.50 0.85 0.85 0 0 0 36.00 2.00 2.40 2.40 0 0 0
October 17, 2025 0.30 0.65 0.65 0 0 0 37.00 2.70 3.35 3.35 0 0 0
October 17, 2025 0.10 0.50 0.50 0 0 0 38.00 3.50 4.20 4.20 0 0 0
November 21, 2025 11.50 13.50 13.50 0 0 0 22.00 0 0.50 0.50 0 0 0
November 21, 2025 10.50 12.50 12.50 0 0 0 23.00 0 0.50 0.50 0 0 0
November 21, 2025 10.10 12.10 12.10 0 0 0 23.50 0 0.50 0.50 0 0 0
November 21, 2025 9.90 11.10 11.10 0 0 0 24.00 0.01 0.50 0.50 0 0 0
November 21, 2025 9.40 10.60 10.60 0 0 0 24.50 0.01 0.50 0.50 0 0 0
November 21, 2025 8.90 10.10 10.10 0 0 0 25.00 0.01 0.50 0.50 0 0 0
November 21, 2025 8.00 9.20 9.20 0 0 0 26.00 0.01 0.50 0.50 0 0 0
November 21, 2025 7.00 8.20 8.20 0 0 0 27.00 0.01 0.50 0.50 0 0 0
November 21, 2025 6.00 7.20 7.20 0 0 0 28.00 0.01 0.50 0.50 0 0 0
November 21, 2025 5.10 6.30 6.30 0 0 0 29.00 0.01 0.50 0.50 0 10 0
November 21, 2025 4.40 5.20 5.20 0 10 0 30.00 0.10 0.60 0.60 0 10 0
November 21, 2025 3.60 4.40 4.40 0 0 0 31.00 0.30 0.80 0.80 0 0 0
November 21, 2025 2.90 3.70 3.70 0 0 0 32.00 0.50 1.00 1.00 0 0 0
November 21, 2025 2.20 3.00 3.00 0 0 0 33.00 0.90 1.40 1.40 0 10 0
November 21, 2025 1.80 2.30 2.30 0 0 0 34.00 1.30 1.80 1.80 0 0 0
November 21, 2025 1.40 1.90 1.90 0 0 0 35.00 1.80 2.30 2.30 0 0 0
November 21, 2025 1.00 1.50 1.50 0 0 0 36.00 2.30 3.10 3.10 0 0 0
November 21, 2025 0.70 1.20 1.20 0 0 0 37.00 3.00 3.80 3.80 0 0 0
November 21, 2025 0.40 0.90 0.90 0 0 0 38.00 3.80 4.60 4.60 0 0 0
December 19, 2025 19.40 21.40 21.40 0 0 0 14.00 0 0.50 0.50 0 0 0
December 19, 2025 17.50 19.50 19.50 0 0 0 16.00 0 0.50 0.50 0 3 0
December 19, 2025 16.50 18.50 18.50 0 0 0 17.00 0 0.50 0.50 0 0 0
December 19, 2025 15.50 17.50 17.50 0 0 0 18.00 0 0.50 0.50 0 0 0
December 19, 2025 14.50 16.50 16.50 0 0 0 19.00 0 0.50 0.50 0 0 0
December 19, 2025 13.50 15.50 15.50 0 0 0 20.00 0 0.50 0.50 0 2 0
December 19, 2025 12.50 14.50 14.50 0 0 0 21.00 0 0.50 0.50 0 0 0
December 19, 2025 11.50 13.50 13.50 0 0 0 22.00 0 0.50 0.50 0 0 0
December 19, 2025 10.50 12.50 12.50 0 0 0 23.00 0.01 0.50 0.50 0 0 0
December 19, 2025 9.90 11.10 11.10 0 30 0 24.00 0.01 0.50 0.50 0 0 0
December 19, 2025 9.00 10.20 10.20 0 30 0 25.00 0.01 0.50 0.50 0 0 0
December 19, 2025 8.00 9.20 9.20 0 60 0 26.00 0.01 0.50 0.50 0 50 0
December 19, 2025 7.00 8.20 8.20 0 0 0 27.00 0.01 0.50 0.50 0 10 0
December 19, 2025 6.10 7.30 7.30 0 0 0 28.00 0.01 0.50 0.50 0 10 0
December 19, 2025 5.20 6.40 6.40 0 20 0 29.00 0.10 0.60 0.60 0 10 0
December 19, 2025 4.60 5.40 5.40 0 11 0 30.00 0.30 0.80 0.80 0 10 0
December 19, 2025 3.80 4.60 4.60 0 10 0 31.00 0.50 1.00 1.00 0 10 0
December 19, 2025 3.10 3.90 3.90 0 135 0 32.00 0.80 1.30 1.30 0 10 0
December 19, 2025 2.50 3.30 3.30 0 10 0 33.00 1.10 1.60 1.60 0 0 0
December 19, 2025 2.10 2.90 2.90 0 10 0 34.00 1.60 2.10 2.10 0 10 0
December 19, 2025 1.70 2.20 2.20 0 10 0 35.00 2.10 2.90 2.90 0 10 0
December 19, 2025 1.30 1.80 1.80 0 10 0 36.00 2.60 3.40 3.40 0 0 0
December 19, 2025 0.90 1.40 1.40 0 5 0 37.00 3.30 4.10 4.10 0 0 0
December 19, 2025 0.70 1.20 1.20 0 0 0 38.00 4.00 4.80 4.80 0 0 0
January 16, 2026 10.00 11.20 11.20 0 0 0 24.00 0.01 0.50 0.50 0 0 0
January 16, 2026 9.00 10.20 10.20 0 0 0 25.00 0.01 0.50 0.50 0 0 0
January 16, 2026 8.10 9.30 9.30 0 0 0 26.00 0.01 0.50 0.50 0 0 0
January 16, 2026 7.10 8.30 8.30 0 0 0 27.00 0.01 0.50 0.50 0 0 0
January 16, 2026 6.30 7.50 7.50 0 0 0 28.00 0.10 0.60 0.60 0 10 0
January 16, 2026 5.40 6.60 6.60 0 0 0 29.00 0.20 0.70 0.70 0 10 0
January 16, 2026 4.80 5.60 5.60 0 7 0 30.00 0.40 0.90 0.90 0 10 0
January 16, 2026 4.10 4.90 4.90 0 30 0 31.00 0.70 1.20 1.20 0 10 0
January 16, 2026 3.40 4.20 4.20 0 0 0 32.00 1.00 1.50 1.50 0 0 0
January 16, 2026 2.80 3.60 3.60 0 0 0 33.00 1.30 1.80 1.80 0 0 0
January 16, 2026 2.30 3.10 3.10 0 0 0 34.00 1.80 2.30 2.30 0 0 0
January 16, 2026 1.90 2.40 2.40 0 5 0 35.00 2.20 3.00 3.00 0 0 0
January 16, 2026 1.50 2.00 2.00 0 0 0 36.00 2.80 3.60 3.60 0 0 0
January 16, 2026 1.20 1.70 1.70 0 0 0 37.00 3.40 4.20 4.20 0 0 0
January 16, 2026 0.90 1.40 1.40 0 0 0 38.00 4.20 5.00 5.00 0 0 0
February 20, 2026 7.30 8.50 8.50 0 0 0 27.00 0.10 0.60 0.60 0 0 0
February 20, 2026 6.40 7.60 7.60 0 0 0 28.00 0.20 0.70 0.70 0 0 0
February 20, 2026 5.60 6.80 6.80 0 0 0 29.00 0.40 0.90 0.90 0 0 0
February 20, 2026 5.10 6.30 6.30 0 0 0 30.00 0.60 1.10 1.10 0 0 0
February 20, 2026 4.30 5.10 5.10 0 0 0 31.00 0.90 1.40 1.40 0 0 0
February 20, 2026 3.70 4.50 4.50 0 0 0 32.00 1.20 1.70 1.70 0 0 0
February 20, 2026 3.10 3.90 3.90 0 0 0 33.00 1.60 2.10 2.10 0 0 0
February 20, 2026 2.60 3.40 3.40 0 10 0 34.00 2.00 2.50 2.50 0 0 0
February 20, 2026 2.10 2.90 2.90 0 0 0 35.00 2.40 3.20 3.20 0 0 0
February 20, 2026 1.80 2.30 2.30 0 0 0 36.00 3.00 3.80 3.80 0 0 0
February 20, 2026 1.50 2.00 2.00 0 0 0 37.00 3.60 4.40 4.40 0 0 0
February 20, 2026 1.20 1.70 1.70 0 0 0 38.00 4.30 5.10 5.10 0 0 0
March 20, 2026 19.50 21.50 21.50 0 0 0 14.00 0 0.50 0.50 0 0 0
March 20, 2026 17.50 19.50 19.50 0 0 0 16.00 0 0.50 0.50 0 200 0
March 20, 2026 16.50 18.50 18.50 0 0 0 17.00 0 0.50 0.50 0 0 0
March 20, 2026 15.50 17.50 17.50 0 0 0 18.00 0 0.50 0.50 0 200 0
March 20, 2026 14.50 16.50 16.50 0 0 0 19.00 0.01 0.50 0.50 0 0 0
March 20, 2026 13.60 15.60 15.60 0 0 0 20.00 0.01 0.50 0.50 0 10 0
March 20, 2026 12.60 14.60 14.60 0 0 0 21.00 0.01 0.50 0.50 0 20 0
March 20, 2026 11.60 13.60 13.60 0 0 0 22.00 0.01 0.50 0.50 0 10 0
March 20, 2026 10.70 12.70 12.70 0 0 0 23.00 0.01 0.50 0.50 0 0 0
March 20, 2026 10.10 12.10 12.10 0 0 0 24.00 0.01 0.50 0.50 0 0 0
March 20, 2026 9.20 10.40 10.40 0 25 0 25.00 0.01 0.50 0.50 0 0 0
March 20, 2026 8.30 9.50 9.50 0 10 0 26.00 0.10 0.60 0.60 0 0 0
March 20, 2026 7.40 8.60 8.60 0 11 0 27.00 0.20 0.70 0.70 0 0 0
March 20, 2026 6.60 7.80 7.80 0 10 0 28.00 0.30 0.80 0.80 0 0 0
March 20, 2026 5.80 7.00 7.00 0 1,150 0 29.00 0.50 1.00 1.00 0 0 0
March 20, 2026 5.10 6.30 6.30 0 0 0 30.00 0.70 1.20 1.20 0 0 0
March 20, 2026 3.90 4.70 4.70 0 7 0 32.00 1.40 1.90 1.90 0 0 0
March 20, 2026 2.80 3.60 3.60 0 0 0 34.00 2.10 2.90 2.90 0 0 0
March 20, 2026 2.30 3.10 3.10 0 0 0 35.00 2.60 3.40 3.40 0 0 0
March 20, 2026 2.00 2.50 2.50 0 0 0 36.00 3.20 4.00 4.00 0 0 0
March 20, 2026 1.40 1.90 1.90 0 0 0 38.00 4.50 5.30 5.30 0 0 0
March 20, 2026 0.90 1.40 1.40 0 0 0 40.00 5.90 7.10 7.10 0 0 0
June 19, 2026 12.70 14.70 14.70 0 1 0 21.00 0.01 0.50 0.50 0 0 0
June 19, 2026 12.20 14.20 14.20 0 0 0 21.50 0.01 0.50 0.50 0 0 0
June 19, 2026 11.70 13.70 13.70 0 0 0 22.00 0.01 0.50 0.50 0 0 0
June 19, 2026 10.80 12.80 12.80 0 0 0 23.00 0.01 0.50 0.50 0 0 0
June 19, 2026 10.10 12.10 12.10 0 0 0 24.00 0.10 0.60 0.60 0 0 0
June 19, 2026 9.40 10.60 10.60 0 0 0 25.00 0.30 0.70 0.70 -0.39 0 50
June 19, 2026 8.50 9.70 9.70 0 0 0 26.00 0.30 0.80 0.80 0 1 0
June 19, 2026 6.90 8.10 8.10 0 0 0 28.00 0.60 1.10 1.10 0 0 0
June 19, 2026 5.50 6.70 6.70 0 0 0 30.00 1.10 1.60 1.60 0 0 0
June 19, 2026 4.40 5.20 5.20 0 0 0 32.00 1.90 2.40 2.40 0 0 0
June 19, 2026 3.40 4.20 4.20 0 1 0 34.00 2.60 3.40 3.40 0 0 0
June 19, 2026 2.90 3.70 3.70 0 20 0 35.00 3.10 3.90 3.90 0 0 0
June 19, 2026 2.50 3.30 3.30 0 20 0 36.00 3.70 4.50 4.50 0 0 0
June 19, 2026 2.00 2.50 2.50 0 0 0 38.00 5.00 5.80 5.80 0 0 0
June 19, 2026 1.40 1.90 1.90 0 0 0 40.00 6.20 7.40 7.40 0 0 0