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: July 19, 2025 at 5:16 a.m.   (Real-time)

  • Last price: 28.740
  • Net change: -0.350
  • Bid price: 28.580
  • Ask price: 29.440
  • 30-day historical volatility: 22.02%
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: 1,695
Volume: 0
Open interest: 502
Volume: 0
August 15, 2025 11.80 13.80 13.80 0 0 0 16.00 0 1.05 1.05 0 0 0
August 15, 2025 11.30 13.30 13.30 0 0 0 16.50 0 1.05 1.05 0 0 0
August 15, 2025 10.80 12.80 12.80 0 0 0 17.00 0 1.05 1.05 0 0 0
August 15, 2025 10.30 12.30 12.30 0 0 0 17.50 0 1.05 1.05 0 0 0
August 15, 2025 10.10 11.85 11.85 0 0 0 18.00 0 1.05 1.05 0 0 0
August 15, 2025 9.70 10.90 10.90 0 0 0 18.50 0 1.05 1.05 0 0 0
August 15, 2025 9.20 10.40 10.40 0 0 0 19.00 0 1.05 1.05 0 0 0
August 15, 2025 8.70 9.90 9.90 0 0 0 19.50 0 1.05 1.05 0 0 0
August 15, 2025 8.20 9.40 9.40 0 0 0 20.00 0 1.05 1.05 0 0 0
August 15, 2025 7.70 8.90 8.90 0 0 0 20.50 0 1.05 1.05 0 0 0
August 15, 2025 7.20 8.40 8.40 0 0 0 21.00 0 1.05 1.05 0 0 0
August 15, 2025 6.70 7.90 7.90 0 0 0 21.50 0 1.05 1.05 0 0 0
August 15, 2025 6.20 7.40 7.40 0 0 0 22.00 0 1.05 1.05 0 0 0
August 15, 2025 5.70 6.90 6.90 0 45 0 22.50 0 1.05 1.05 0 0 0
August 15, 2025 5.20 6.40 6.40 0 0 0 23.00 0.01 1.10 1.10 0 0 0
August 15, 2025 4.90 5.70 5.70 0 0 0 23.50 0.01 1.10 1.10 0 0 0
August 15, 2025 4.40 5.20 5.20 0 40 0 24.00 0.01 1.15 1.15 0 0 0
August 15, 2025 3.90 4.70 4.70 0 0 0 24.50 0.01 1.15 1.15 0 0 0
August 15, 2025 3.50 4.30 4.30 0 20 0 25.00 0.01 1.20 1.20 0 0 0
August 15, 2025 1.95 4.10 4.10 0 0 0 26.00 0.01 1.35 1.35 0 0 0
August 15, 2025 1.15 3.30 3.25 0 70 0 27.00 0.01 1.60 1.60 0 0 0
August 15, 2025 0.50 2.60 2.60 0 70 0 28.00 0.01 1.95 1.95 0 0 0
August 15, 2025 0.10 2.05 2.05 0 15 0 29.00 0.35 2.45 2.45 0 5 0
August 15, 2025 0.01 1.70 1.70 0 0 0 30.00 1.00 3.10 3.10 0 0 0
August 15, 2025 0.01 1.45 1.45 0 0 0 31.00 1.75 3.90 3.90 0 0 0
August 15, 2025 0.01 1.30 1.30 0 0 0 32.00 2.60 4.75 4.75 0 0 0
August 15, 2025 0.01 1.20 1.20 0 0 0 33.00 4.00 4.80 4.80 0 0 0
August 15, 2025 0.01 1.15 1.15 0 0 0 34.00 5.00 5.80 5.80 0 0 0
September 19, 2025 11.80 13.65 13.65 0 0 0 16.00 0 0.70 0.70 0 0 0
September 19, 2025 11.30 13.15 13.15 0 0 0 16.50 0 0.70 0.70 0 0 0
September 19, 2025 10.80 12.65 12.65 0 0 0 17.00 0 0.70 0.70 0 0 0
September 19, 2025 10.30 12.15 12.15 0 0 0 17.50 0 0.70 0.70 0 0 0
September 19, 2025 10.10 11.50 11.50 0 0 0 18.00 0 0.70 0.70 0 0 0
September 19, 2025 9.70 10.90 10.90 0 0 0 18.50 0 0.70 0.70 0 0 0
September 19, 2025 9.20 10.40 10.40 0 0 0 19.00 0 0.75 0.75 0 0 0
September 19, 2025 8.70 9.90 9.90 0 0 0 19.50 0.01 0.75 0.75 0 0 0
September 19, 2025 8.20 9.40 9.40 0 0 0 20.00 0.01 0.75 0.75 0 0 0
September 19, 2025 7.70 8.90 8.90 0 0 0 20.50 0.01 0.75 0.75 0 0 0
September 19, 2025 7.20 8.40 8.40 0 0 0 21.00 0.01 0.80 0.80 0 0 0
September 19, 2025 6.70 7.90 7.90 0 0 0 21.50 0.01 0.80 0.80 0 0 0
September 19, 2025 6.20 7.40 7.40 0 0 0 22.00 0.01 0.85 0.85 0 0 0
September 19, 2025 5.70 6.90 6.90 0 0 0 22.50 0.01 0.85 0.85 0 0 0
September 19, 2025 5.20 6.40 6.40 0 0 0 23.00 0.01 0.90 0.90 0 0 0
September 19, 2025 4.90 5.70 5.70 0 0 0 23.50 0.01 0.95 0.95 0 0 0
September 19, 2025 4.50 5.30 5.30 0 10 0 24.00 0.01 1.00 1.00 0 0 0
September 19, 2025 4.00 4.80 4.80 0 30 0 24.50 0.01 1.10 1.10 0 0 0
September 19, 2025 1.15 4.80 4.80 0 10 0 25.00 0.10 0.50 0.50 0 2 0
September 19, 2025 0.39 4.00 4.00 0 0 0 26.00 0.01 1.40 1.40 0 0 0
September 19, 2025 0.01 3.30 3.30 0 0 0 27.00 0.01 1.70 1.70 0 0 0
September 19, 2025 0.01 2.70 2.70 0 0 0 28.00 0.01 2.10 2.10 0 0 0
September 19, 2025 0.01 2.20 2.20 0 0 0 29.00 0.01 2.60 2.60 0 0 0
September 19, 2025 0.01 1.80 1.80 0 14 0 30.00 0.01 3.25 3.25 0 0 0
September 19, 2025 0.01 1.50 1.50 0 0 0 31.00 0.32 3.95 3.95 0 0 0
September 19, 2025 0.01 1.30 1.30 0 0 0 32.00 1.10 4.75 4.75 0 0 0
September 19, 2025 0.01 1.15 1.15 0 0 0 33.00 1.95 5.60 5.60 0 0 0
September 19, 2025 0.01 1.05 1.05 0 0 0 34.00 2.85 6.50 6.50 0 0 0
October 17, 2025 10.10 11.70 11.70 0 0 0 18.00 0 0.50 0.50 0 0 0
October 17, 2025 9.70 10.90 10.90 0 0 0 18.50 0.01 0.95 0.95 0 0 0
October 17, 2025 9.20 10.40 10.40 0 0 0 19.00 0.01 0.95 0.95 0 0 0
October 17, 2025 8.70 9.90 9.90 0 0 0 19.50 0.01 0.95 0.95 0 0 0
October 17, 2025 8.20 9.40 9.40 0 0 0 20.00 0.01 1.00 1.00 0 0 0
October 17, 2025 7.70 8.90 8.90 0 0 0 20.50 0.01 1.00 1.00 0 0 0
October 17, 2025 7.20 8.40 8.40 0 0 0 21.00 0.01 1.05 1.05 0 0 0
October 17, 2025 6.70 7.90 7.90 0 0 0 21.50 0.01 1.05 1.05 0 0 0
October 17, 2025 6.20 7.40 7.40 0 0 0 22.00 0.01 1.10 1.10 0 0 0
October 17, 2025 5.70 6.90 6.90 0 0 0 22.50 0.01 1.15 1.15 0 0 0
October 17, 2025 5.30 6.50 6.50 0 0 0 23.00 0.01 1.20 1.20 0 0 0
October 17, 2025 5.00 5.80 5.80 0 0 0 23.50 0.01 1.25 1.25 0 0 0
October 17, 2025 1.30 6.00 6.00 0 0 0 24.00 0.01 1.35 1.35 0 0 0
October 17, 2025 0.85 5.55 5.55 0 0 0 24.50 0.01 1.45 1.45 0 0 0
October 17, 2025 0.48 5.15 5.15 0 0 0 25.00 0.01 1.55 1.55 0 0 0
October 17, 2025 0.01 4.40 4.40 0 0 0 26.00 0.01 1.80 1.80 0 0 0
October 17, 2025 0.01 3.75 3.75 0 0 0 27.00 0.01 2.10 2.10 0 0 0
October 17, 2025 0.01 3.15 3.15 0 0 0 28.00 0.01 2.55 2.55 0 0 0
October 17, 2025 0.01 2.65 2.65 0 0 0 29.00 0.01 3.05 3.05 0 0 0
October 17, 2025 0.01 2.25 2.25 0 0 0 30.00 0.01 3.65 3.65 0 0 0
October 17, 2025 0.01 1.95 1.95 0 0 0 31.00 0.01 4.35 4.35 0 0 0
October 17, 2025 0.01 1.70 1.70 0 0 0 32.00 0.40 5.10 5.10 0 0 0
October 17, 2025 0.01 1.55 1.55 0 0 0 33.00 1.20 5.90 5.90 0 0 0
October 17, 2025 0.01 1.40 1.40 0 0 0 34.00 2.10 6.80 6.80 0 0 0
November 21, 2025 6.30 7.50 7.50 0 0 0 22.00 0.01 1.85 1.85 0 0 0
November 21, 2025 4.60 7.55 7.55 0 0 0 23.00 0.01 1.95 1.95 0 0 0
November 21, 2025 4.20 7.15 7.15 0 0 0 23.50 0.01 2.05 2.05 0 0 0
November 21, 2025 3.75 6.75 6.70 0 0 0 24.00 0.01 2.15 2.15 0 0 0
November 21, 2025 3.40 6.35 6.35 0 0 0 24.50 0.01 2.25 2.25 0 0 0
November 21, 2025 3.00 5.95 5.95 0 0 0 25.00 0.01 2.40 2.40 0 0 0
November 21, 2025 2.30 5.25 5.25 0 0 0 26.00 0.01 2.70 2.70 0 0 0
November 21, 2025 1.65 4.60 4.60 0 0 0 27.00 0.16 3.10 3.10 0 0 0
November 21, 2025 1.10 4.05 4.05 0 0 0 28.00 0.60 3.55 3.55 0 0 0
November 21, 2025 0.60 3.55 3.55 0 0 0 29.00 1.10 4.05 4.05 0 0 0
November 21, 2025 0.24 3.15 3.15 0 12 0 30.00 1.70 4.65 4.65 0 0 0
November 21, 2025 0.01 2.85 2.85 0 0 0 31.00 2.40 5.35 5.35 0 0 0
November 21, 2025 0.01 2.55 2.55 0 0 0 32.00 3.10 6.10 6.10 0 0 0
November 21, 2025 0.01 2.35 2.35 0 0 0 33.00 3.90 6.90 6.90 0 0 0
November 21, 2025 0.60 2.20 2.20 0 0 0 34.00 4.75 7.70 7.70 0 0 0
December 19, 2025 13.80 15.80 15.80 0 6 0 14.00 0 0.50 0.50 0 0 0
December 19, 2025 11.80 13.80 13.80 0 0 0 16.00 0.01 1.15 1.15 0 3 0
December 19, 2025 10.80 12.80 12.80 0 0 0 17.00 0.01 1.20 1.20 0 0 0
December 19, 2025 10.10 11.95 11.90 0 0 0 18.00 0.01 1.25 1.25 0 0 0
December 19, 2025 9.20 10.40 10.40 0 0 0 19.00 0.01 1.30 1.30 0 0 0
December 19, 2025 8.20 9.40 9.40 0 0 0 20.00 0.01 1.35 1.35 0 2 0
December 19, 2025 7.30 8.50 8.50 0 0 0 21.00 0.01 1.45 1.45 0 0 0
December 19, 2025 6.30 7.50 7.50 0 0 0 22.00 0.01 1.55 1.55 0 0 0
December 19, 2025 1.35 7.25 7.25 0 0 0 23.00 0.01 1.70 1.70 0 0 0
December 19, 2025 0.55 6.45 6.45 0 30 0 24.00 0.01 1.90 1.90 0 0 0
December 19, 2025 0.01 5.70 5.70 0 30 0 25.00 0.01 2.15 2.15 0 0 0
December 19, 2025 0.01 5.00 5.00 0 60 0 26.00 0.01 2.50 2.50 0 50 0
December 19, 2025 0.01 4.40 4.40 0 0 0 27.00 0.01 2.90 2.90 0 0 0
December 19, 2025 0.01 3.85 3.85 0 0 0 28.00 0.01 3.35 3.35 0 0 0
December 19, 2025 2.10 2.60 2.60 0 20 0 29.00 0.01 3.85 3.85 0 0 0
December 19, 2025 0.01 2.95 2.95 0 0 0 30.00 0.01 4.45 4.45 0 0 0
December 19, 2025 0.01 2.65 2.60 0 0 0 31.00 0.01 5.15 5.15 0 0 0
December 19, 2025 0.01 2.35 2.35 0 0 0 32.00 0.01 5.85 5.85 0 0 0
December 19, 2025 0.01 2.15 2.15 0 0 0 33.00 0.70 6.65 6.65 0 0 0
December 19, 2025 0.01 1.95 1.95 0 0 0 34.00 1.55 7.45 7.45 0 0 0
December 19, 2025 0.01 1.80 1.80 0 0 0 35.00 2.40 8.30 8.30 0 0 0
January 16, 2026 0.32 6.65 6.65 0 0 0 24.00 0.01 2.10 2.10 0 0 0
January 16, 2026 0.01 5.25 5.20 0 0 0 26.00 0.01 2.70 2.70 0 0 0
January 16, 2026 0.01 4.65 4.60 0 0 0 27.00 0.01 3.10 3.10 0 0 0
January 16, 2026 0.01 4.10 4.10 0 0 0 28.00 0.01 3.55 3.55 0 0 0
January 16, 2026 0.01 3.60 3.60 0 0 0 29.00 0.01 4.10 4.10 0 0 0
January 16, 2026 0.01 3.20 3.20 0 0 0 30.00 0.01 4.70 4.70 0 0 0
January 16, 2026 0.01 2.85 2.85 0 0 0 31.00 0.01 5.35 5.35 0 0 0
January 16, 2026 0.01 2.60 2.60 0 0 0 32.00 0.01 6.05 6.05 0 0 0
January 16, 2026 0.01 2.35 2.35 0 0 0 33.00 0.50 6.80 6.80 0 0 0
January 16, 2026 0.01 2.15 2.15 0 0 0 34.00 1.30 7.65 7.65 0 0 0
March 20, 2026 13.80 15.80 15.80 0 0 0 14.00 0.01 2.00 2.00 0 0 0
March 20, 2026 11.80 13.80 13.80 0 0 0 16.00 0.01 2.05 2.05 0 200 0
March 20, 2026 10.80 12.80 12.80 0 0 0 17.00 0.01 2.10 2.10 0 0 0
March 20, 2026 10.10 12.10 12.10 0 0 0 18.00 0.01 2.15 2.15 0 200 0
March 20, 2026 9.30 10.50 10.50 0 0 0 19.00 0.01 2.25 2.25 0 0 0
March 20, 2026 8.40 9.60 9.60 0 0 0 20.00 0.01 2.35 2.35 0 10 0
March 20, 2026 6.10 10.05 10.05 0 0 0 21.00 0.01 2.50 2.50 0 20 0
March 20, 2026 5.25 9.20 9.20 0 0 0 22.00 0.01 2.65 2.65 0 10 0
March 20, 2026 4.50 8.45 8.40 0 0 0 23.00 0.01 2.85 2.85 0 0 0
March 20, 2026 3.75 7.70 7.70 0 0 0 24.00 0.01 3.10 3.10 0 0 0
March 20, 2026 3.05 7.00 7.00 0 25 0 25.00 0.01 3.45 3.45 0 0 0
March 20, 2026 2.45 6.35 6.35 0 10 0 26.00 0.01 3.80 3.80 0 0 0
March 20, 2026 1.85 5.80 5.80 0 11 0 27.00 0.30 4.20 4.20 0 0 0
March 20, 2026 1.35 5.30 5.25 0 10 0 28.00 0.75 4.70 4.70 0 0 0
March 20, 2026 0.90 4.80 4.80 0 1,150 0 29.00 1.30 5.20 5.20 0 0 0
March 20, 2026 0.50 4.40 4.40 0 0 0 30.00 1.85 5.80 5.80 0 0 0
March 20, 2026 0.01 3.75 3.75 0 7 0 32.00 3.20 7.15 7.15 0 0 0
March 20, 2026 0.01 3.30 3.30 0 0 0 34.00 4.70 8.65 8.65 0 0 0
March 20, 2026 0.01 3.10 3.10 0 0 0 35.00 5.55 9.45 9.45 0 0 0
June 19, 2026 7.80 9.00 9.00 0 0 0 21.00 0.50 1.00 1.00 0 0 0
June 19, 2026 7.50 8.70 8.70 0 0 0 21.50 0.60 1.10 1.10 0 0 0
June 19, 2026 7.10 8.30 8.30 0 0 0 22.00 0.80 1.30 1.30 0 0 0
June 19, 2026 6.40 7.60 7.60 0 0 0 23.00 1.00 1.50 1.50 0 0 0
June 19, 2026 5.70 6.90 6.90 0 0 0 24.00 1.30 1.80 1.80 0 0 0
June 19, 2026 5.10 6.30 6.30 0 0 0 25.00 1.70 2.20 2.20 0 0 0
June 19, 2026 4.70 5.50 5.50 0 0 0 26.00 0.17 4.65 4.65 0 0 0
June 19, 2026 1.45 5.95 5.95 0 0 0 28.00 1.10 5.60 5.60 0 0 0
June 19, 2026 2.90 3.70 3.70 0 0 0 30.00 2.25 6.75 6.75 0 0 0
June 19, 2026 2.20 3.00 3.00 0 0 0 32.00 3.55 8.05 8.05 0 0 0
June 19, 2026 1.80 2.30 2.30 0 0 0 34.00 6.50 7.70 7.70 0 0 0
June 19, 2026 1.55 3.75 3.75 0 0 0 35.00 7.30 8.50 8.50 0 0 0