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: December 9, 2022 at 12:05 p.m.   (Real-time)

  • Last price: 21.800
  • Net change: 0.510
  • Bid price: 21.830
  • Ask price: 21.850
  • 30-day historical volatility: 52.75%
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: 1,611
Volume: 9
Open interest: 1,366
Volume: 0
December 16, 2022 9.75 10.00 9.45 0 0 0 12.00 0 0.05 0.05 0 0 0
December 16, 2022 9.25 9.50 9.00 0 0 0 12.50 0 0.05 0.05 0 0 0
December 16, 2022 8.75 9.00 8.45 0 7 0 13.00 0 0.05 0.05 0 20 0
December 16, 2022 8.25 8.50 7.95 0 0 0 13.50 0 0.05 0.05 0 0 0
December 16, 2022 7.75 8.00 7.45 0 6 0 14.00 0 0.05 0.06 0 67 0
December 16, 2022 7.25 7.50 6.95 0 3 0 14.50 0 0.05 0.06 0 0 0
December 16, 2022 6.75 7.00 6.45 0 31 0 15.00 0 0.05 0.06 0 15 0
December 16, 2022 6.25 6.50 5.95 0 0 0 15.50 0 0.06 0.06 0 152 0
December 16, 2022 5.75 6.00 5.45 0 9 0 16.00 0 0.06 0.06 0 42 0
December 16, 2022 5.25 5.50 4.95 0 0 0 16.50 0 0.06 0.06 0 102 0
December 16, 2022 4.75 5.00 4.50 0 15 0 17.00 0 0.06 0.07 0 24 0
December 16, 2022 4.25 4.50 4.00 0 33 0 17.50 0 0.06 0.06 0 246 0
December 16, 2022 3.75 4.05 3.50 0 20 0 18.00 0 0.07 0.07 0 106 0
December 16, 2022 3.30 3.55 3.00 0 23 0 18.50 0.01 0.07 0.09 0 0 0
December 16, 2022 2.75 3.05 2.50 0 50 0 19.00 0 0.09 0.10 0 100 0
December 16, 2022 2.30 2.55 2.05 0 0 0 19.50 0.04 0.11 0.15 0 0 0
December 16, 2022 1.85 2.10 1.60 0 71 0 20.00 0.08 0.14 0.21 0 40 0
December 16, 2022 1.40 1.65 1.35 0 18 0 20.50 0.13 0.21 0.33 0 0 0
December 16, 2022 1.00 1.25 0.85 0 47 0 21.00 0.24 0.32 0.50 0 23 0
December 16, 2022 0.70 0.80 0.60 0 7 0 21.50 0.39 0.48 0.75 0 0 0
December 16, 2022 0.45 0.60 0.38 0 43 0 22.00 0.60 0.75 1.10 0 0 0
December 16, 2022 0.28 0.36 0.25 0 10 0 22.50 0.90 1.05 1.45 0 0 0
December 16, 2022 0.15 0.24 0.16 0 95 0 23.00 1.20 1.45 1.90 0 54 0
December 16, 2022 0.09 0.16 0.11 0 0 0 23.50 1.65 1.85 2.35 0 0 0
December 16, 2022 0.05 0.11 0.10 0 61 0 24.00 2.10 2.30 2.80 0 18 0
December 16, 2022 0 0.07 0.07 0 110 0 25.00 3.05 3.30 3.80 0 0 0
December 16, 2022 0 0.06 0.06 0 100 0 26.00 4.05 4.25 4.75 0 5 0
December 16, 2022 0 0.06 0.06 0 0 0 28.00 6.00 6.25 6.75 0 7 0
December 16, 2022 0 0.05 0.06 0 0 0 30.00 8.00 8.25 8.75 0 6 0
January 20, 2023 9.80 10.05 9.50 0 0 0 12.00 0 0.06 0.06 0 0 0
January 20, 2023 9.30 9.55 9.05 0 0 0 12.50 0 0.06 0.06 0 0 0
January 20, 2023 8.85 9.10 8.60 0 0 0 13.00 0 0.06 0.06 0 0 0
January 20, 2023 8.35 8.60 8.10 0 0 0 13.50 0 0.06 0.06 0 0 0
January 20, 2023 7.80 8.10 7.60 0 3 0 14.00 0 0.06 0.07 0 0 0
January 20, 2023 7.35 7.60 7.05 0 2 0 14.50 0 0.07 0.07 0 0 0
January 20, 2023 6.85 7.10 6.55 0 0 0 15.00 0.01 0.08 0.08 0 0 0
January 20, 2023 6.35 6.60 6.10 0 0 0 15.50 0.02 0.08 0.10 0 0 0
January 20, 2023 5.85 6.15 5.65 0 0 0 16.00 0.03 0.09 0.12 0 0 0
January 20, 2023 5.40 5.60 5.10 0 20 0 16.50 0.04 0.11 0.14 0 0 0
January 20, 2023 4.95 5.20 4.70 0 30 0 17.00 0.07 0.13 0.16 0 0 0
January 20, 2023 4.45 4.65 4.25 0 15 0 17.50 0.11 0.16 0.21 0 0 0
January 20, 2023 4.00 4.25 3.75 0 0 0 18.00 0.15 0.21 0.26 0 5 0
January 20, 2023 3.55 3.80 3.35 0 0 0 18.50 0.21 0.26 0.34 0 0 0
January 20, 2023 3.15 3.35 3.00 0 0 0 19.00 0.29 0.34 0.44 0 26 0
January 20, 2023 2.75 2.95 2.55 0 0 0 19.50 0.38 0.43 0.60 0 0 0
January 20, 2023 2.35 2.55 2.20 0 30 0 20.00 0.50 0.60 0.75 0 0 0
January 20, 2023 2.00 2.25 1.85 0 0 0 20.50 0.60 0.75 0.90 0 0 0
January 20, 2023 1.70 1.90 1.55 0 5 0 21.00 0.80 0.90 1.15 0 5 0
January 20, 2023 1.45 1.55 1.30 0 0 0 21.50 1.00 1.15 1.35 0 0 0
January 20, 2023 1.20 1.35 1.10 0 13 0 22.00 1.25 1.40 1.65 0 10 0
January 20, 2023 0.95 1.10 0.90 0 0 0 22.50 1.50 1.65 1.95 0 0 0
January 20, 2023 0.80 0.90 0.75 0 0 0 23.00 1.85 2.00 2.35 0 0 0
January 20, 2023 0.65 0.75 0.60 0 0 0 23.50 2.15 2.35 2.75 0 0 0
January 20, 2023 0.50 0.60 0.55 0.06 18 9 24.00 2.50 2.70 3.15 0 0 0
January 20, 2023 0.22 0.28 0.24 0 0 0 26.00 4.20 4.45 4.90 0 0 0
February 17, 2023 9.80 10.15 9.65 0 0 0 12.00 0 0.06 0.06 0 0 0
February 17, 2023 8.85 9.20 8.65 0 0 0 13.00 0.01 0.07 0.08 0 0 0
February 17, 2023 8.35 8.70 8.20 0 0 0 13.50 0.01 0.08 0.09 0 0 0
February 17, 2023 7.85 8.15 7.70 0 0 0 14.00 0.02 0.09 0.10 0 0 0
February 17, 2023 7.40 7.75 7.25 0 0 0 14.50 0.03 0.10 0.12 0 0 0
February 17, 2023 6.90 7.30 6.80 0 0 0 15.00 0.04 0.12 0.14 0 0 0
February 17, 2023 6.45 6.80 6.25 0 0 0 15.50 0.07 0.15 0.17 0 0 0
February 17, 2023 5.95 6.35 5.85 0 0 0 16.00 0.08 0.18 0.20 0 10 0
February 17, 2023 5.50 5.90 5.40 0 0 0 16.50 0.15 0.20 0.25 0 0 0
February 17, 2023 5.05 5.40 4.95 0 0 0 17.00 0.20 0.26 0.31 0 0 0
February 17, 2023 4.65 4.95 4.50 0 0 0 17.50 0.25 0.32 0.38 0 0 0
February 17, 2023 4.20 4.55 4.10 0 0 0 18.00 0.33 0.40 0.47 0 0 0
February 17, 2023 3.80 4.15 3.70 0 0 0 18.50 0.42 0.49 0.60 0 0 0
February 17, 2023 3.40 3.75 3.40 0 0 0 19.00 0.50 0.60 0.75 0 0 0
February 17, 2023 3.05 3.40 2.95 0 0 0 19.50 0.65 0.75 0.90 0 0 0
February 17, 2023 2.70 2.95 2.60 0 0 0 20.00 0.75 0.90 1.05 0 0 0
February 17, 2023 2.40 2.60 2.25 0 0 0 20.50 0.95 1.10 1.25 0 0 0
February 17, 2023 2.10 2.30 2.00 0 11 0 21.00 1.15 1.30 1.50 0 0 0
February 17, 2023 1.85 2.00 1.75 0 0 0 21.50 1.35 1.50 1.75 0 0 0
February 17, 2023 1.60 1.75 1.50 0 0 0 22.00 1.60 1.75 2.00 0 0 0
February 17, 2023 1.40 1.55 1.30 0 10 0 22.50 1.90 2.05 2.30 0 0 0
February 17, 2023 1.20 1.35 1.15 0 0 0 23.00 2.20 2.35 2.65 0 0 0
February 17, 2023 1.00 1.15 1.00 0 0 0 23.50 2.50 2.65 3.05 0 0 0
February 17, 2023 0.85 1.00 0.85 0 0 0 24.00 2.80 3.05 3.40 0 0 0
February 17, 2023 0.48 0.60 0.47 0 0 0 26.00 4.35 4.60 5.10 0 0 0
March 17, 2023 11.85 12.15 11.60 0 0 0 10.00 0 0.06 0.06 0 0 0
March 17, 2023 9.85 10.20 9.70 0 0 0 12.00 0.01 0.07 0.08 0 0 0
March 17, 2023 8.90 9.25 8.75 0 0 0 13.00 0.02 0.10 0.11 0 0 0
March 17, 2023 8.40 8.80 8.25 0 0 0 13.50 0.04 0.12 0.13 0 0 0
March 17, 2023 7.95 8.30 7.80 0 0 0 14.00 0.07 0.14 0.16 0 1 0
March 17, 2023 7.50 7.85 7.25 0 0 0 14.50 0.08 0.16 0.19 0 7 0
March 17, 2023 7.00 7.35 6.80 0 2 0 15.00 0.10 0.19 0.21 0 4 0
March 17, 2023 6.55 6.90 6.45 0 0 0 15.50 0.15 0.22 0.26 0 0 0
March 17, 2023 6.10 6.45 6.00 0 0 0 16.00 0.18 0.26 0.30 0 53 0
March 17, 2023 5.70 6.00 5.55 0 0 0 16.50 0.24 0.31 0.38 0 0 0
March 17, 2023 5.25 5.55 5.05 0 1 0 17.00 0.31 0.37 0.45 0 0 0
March 17, 2023 4.85 5.10 4.70 0 0 0 17.50 0.39 0.45 0.55 0 6 0
March 17, 2023 4.45 4.70 4.35 0 13 0 18.00 0.48 0.55 0.70 0 120 0
March 17, 2023 4.05 4.35 3.95 0 0 0 18.50 0.55 0.70 0.80 0 0 0
March 17, 2023 3.70 4.00 3.60 0 0 0 19.00 0.70 0.80 0.95 0 0 0
March 17, 2023 3.35 3.65 3.30 0 0 0 19.50 0.85 0.95 1.10 0 0 0
March 17, 2023 3.00 3.30 2.95 0 0 0 20.00 1.00 1.15 1.30 0 0 0
March 17, 2023 2.75 2.90 2.60 0 0 0 20.50 1.15 1.35 1.50 0 0 0
March 17, 2023 2.45 2.60 2.35 0 0 0 21.00 1.40 1.55 1.75 0 0 0
March 17, 2023 2.20 2.40 2.10 0 0 0 21.50 1.60 1.80 2.00 0 0 0
March 17, 2023 1.95 2.15 1.90 0 25 0 22.00 1.85 2.05 2.30 0 5 0
March 17, 2023 1.70 1.90 1.65 0 0 0 22.50 2.15 2.30 2.60 0 0 0
March 17, 2023 1.50 1.70 1.50 0 1 0 23.00 2.45 2.60 2.90 0 0 0
March 17, 2023 1.35 1.50 1.30 0 0 0 23.50 2.75 2.95 3.25 0 0 0
March 17, 2023 1.15 1.35 1.15 0 0 0 24.00 3.10 3.25 3.60 0 0 0
March 17, 2023 0.90 1.05 0.95 0 50 0 25.00 3.75 4.00 4.40 0 0 0
March 17, 2023 0.70 0.85 0.75 0 8 0 26.00 4.50 4.80 5.20 0 0 0
March 17, 2023 0.28 0.36 0.33 0 0 0 30.00 8.15 8.35 8.85 0 6 0
April 21, 2023 8.05 8.45 7.95 0 0 0 14.00 0.09 0.20 0.22 0 0 0
April 21, 2023 7.15 7.55 7.00 0 0 0 15.00 0.18 0.27 0.31 0 1 0
April 21, 2023 6.70 7.00 6.60 0 0 0 15.50 0.23 0.33 0.36 0 0 0
April 21, 2023 6.30 6.60 6.10 0 0 0 16.00 0.29 0.40 0.43 0 0 0
April 21, 2023 5.85 6.15 5.75 0 0 0 16.50 0.37 0.44 0.55 0 0 0
April 21, 2023 5.45 5.75 5.40 0 0 0 17.00 0.45 0.55 0.65 0 0 0
April 21, 2023 5.05 5.35 4.95 0 0 0 17.50 0.50 0.65 0.75 0 4 0
April 21, 2023 4.65 5.05 4.60 0 0 0 18.00 0.65 0.80 0.90 0 0 0
April 21, 2023 4.30 4.60 4.25 0 0 0 18.50 0.75 0.90 1.05 0 0 0
April 21, 2023 3.95 4.35 3.95 0 0 0 19.00 0.90 1.05 1.20 0 0 0
April 21, 2023 3.65 3.95 3.65 0 0 0 19.50 1.05 1.20 1.35 0 0 0
April 21, 2023 3.35 3.65 3.30 0 0 0 20.00 1.25 1.40 1.55 0 0 0
April 21, 2023 3.10 3.30 2.95 0 0 0 20.50 1.40 1.60 1.80 0 0 0
April 21, 2023 2.80 3.00 2.70 0 0 0 21.00 1.65 1.85 2.00 0 0 0
April 21, 2023 2.55 2.75 2.45 0 0 0 21.50 1.85 2.05 2.25 0 0 0
April 21, 2023 2.30 2.50 2.20 0 0 0 22.00 2.10 2.30 2.55 0 0 0
April 21, 2023 2.10 2.25 2.00 0 0 0 22.50 2.40 2.60 2.85 0 0 0
April 21, 2023 1.85 2.05 1.80 0 0 0 23.00 2.70 2.90 3.15 0 0 0
April 21, 2023 1.70 1.85 1.65 0 0 0 23.50 3.00 3.20 3.50 0 0 0
April 21, 2023 1.50 1.70 1.50 0 1 0 24.00 3.30 3.50 3.85 0 0 0
April 21, 2023 1.00 1.15 1.00 0 0 0 26.00 4.70 5.05 5.40 0 0 0
May 19, 2023 5.60 5.95 5.60 0 0 0 17.00 0.55 0.70 0.80 0 0 0
May 19, 2023 4.80 5.20 4.90 0 0 0 18.00 0.75 0.95 1.05 0 0 0
May 19, 2023 4.45 4.90 4.50 0 0 0 18.50 0.90 1.10 1.20 0 0 0
May 19, 2023 4.20 4.55 4.20 0 0 0 19.00 1.05 1.25 1.35 0 0 0
May 19, 2023 3.85 4.25 3.90 0 0 0 19.50 1.25 1.40 1.55 0 0 0
May 19, 2023 3.55 3.95 3.65 0 0 0 20.00 1.40 1.60 1.75 0 0 0
May 19, 2023 3.25 3.60 3.30 0 0 0 20.50 1.60 1.80 2.00 0 0 0
May 19, 2023 3.00 3.30 2.95 0 0 0 21.00 1.85 2.05 2.20 0 0 0
May 19, 2023 2.80 3.05 2.70 0 0 0 21.50 2.05 2.25 2.45 0 0 0
May 19, 2023 2.55 2.80 2.50 0 0 0 22.00 2.30 2.50 2.75 0 0 0
May 19, 2023 2.35 2.55 2.30 0 0 0 22.50 2.60 2.80 3.05 0 0 0
May 19, 2023 2.10 2.35 2.10 0 0 0 23.00 2.85 3.10 3.35 0 0 0
May 19, 2023 1.95 2.15 1.95 0 0 0 23.50 3.15 3.40 3.65 0 0 0
May 19, 2023 1.75 2.00 1.75 0 0 0 24.00 3.50 3.70 4.00 0 0 0
May 19, 2023 1.20 1.40 1.25 0 0 0 26.00 4.85 5.25 5.55 0 0 0
June 16, 2023 11.95 12.35 11.90 0 1 0 10.00 0.01 0.08 0.09 0 0 0
June 16, 2023 10.05 10.40 9.90 0 0 0 12.00 0.07 0.17 0.19 0 0 0
June 16, 2023 9.10 9.50 9.05 0 0 0 13.00 0.11 0.23 0.25 0 0 0
June 16, 2023 8.25 8.65 8.15 0 0 0 14.00 0.20 0.31 0.34 0 0 0
June 16, 2023 7.35 7.80 7.30 0 0 0 15.00 0.31 0.44 0.48 0 0 0
June 16, 2023 6.55 6.90 6.45 0 0 0 16.00 0.46 0.55 0.65 0 1 0
June 16, 2023 5.75 6.15 5.70 0 0 0 17.00 0.65 0.75 0.90 0 0 0
June 16, 2023 5.05 5.40 5.00 0 1 0 18.00 0.90 1.05 1.20 0 4 0
June 16, 2023 4.40 4.75 4.40 0 0 0 19.00 1.20 1.40 1.50 0 0 0
June 16, 2023 3.80 4.15 3.80 0 50 0 20.00 1.55 1.75 1.90 0 0 0
June 16, 2023 3.30 3.55 3.20 0 56 0 21.00 2.00 2.20 2.40 0 0 0
June 16, 2023 2.80 3.00 2.75 0 207 0 22.00 2.45 2.70 2.95 0 29 0
June 16, 2023 2.40 2.60 2.35 0 0 0 23.00 3.00 3.25 3.55 0 0 0
June 16, 2023 2.00 2.25 2.00 0 0 0 24.00 3.65 3.90 4.20 0 0 0
June 16, 2023 1.70 1.85 1.70 0 20 0 25.00 4.30 4.60 4.90 0 0 0
September 15, 2023 10.25 10.75 10.25 0 0 0 12.00 0.14 0.28 0.31 0 0 0
September 15, 2023 9.35 9.85 9.40 0 0 0 13.00 0.24 0.38 0.40 0 0 0
September 15, 2023 8.55 9.00 8.55 0 0 0 14.00 0.37 0.55 0.55 0 0 0
September 15, 2023 7.70 8.15 7.85 0 0 0 15.00 0.50 0.70 0.75 0 5 0
September 15, 2023 6.95 7.50 7.10 0 0 0 16.00 0.70 0.90 1.00 0 0 0
September 15, 2023 6.25 6.75 6.40 0 0 0 17.00 0.95 1.15 1.25 0 0 0
September 15, 2023 5.55 6.05 5.70 0 1 0 18.00 1.25 1.45 1.60 0 5 0
September 15, 2023 4.95 5.40 5.10 0 0 0 19.00 1.55 1.80 1.90 0 0 0
September 15, 2023 4.40 4.80 4.45 0 239 0 20.00 1.95 2.20 2.40 0 0 0
September 15, 2023 3.85 4.25 3.90 0 0 0 21.00 2.45 2.65 2.85 0 5 0
September 15, 2023 3.45 3.75 3.45 0 18 0 22.00 2.90 3.15 3.40 0 0 0
September 15, 2023 3.00 3.30 3.05 0 0 0 23.00 3.45 3.75 4.00 0 0 0
September 15, 2023 2.65 2.90 2.70 0 1 0 24.00 4.05 4.35 4.65 0 0 0
September 15, 2023 2.30 2.55 2.40 0 0 0 25.00 4.70 5.00 5.30 0 27 0