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.

FR – First Majestic Silver Corp.

Last update: November 28, 2022 at 10:33 a.m.   (Real-time)

  • Last price: 12.290
  • Net change: -0.360
  • Bid price: 12.280
  • Ask price: 12.290
  • 30-day historical volatility: 55.59%
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: 8,860
Volume: 6
Open interest: 6,244
Volume: 0
December 2, 2022 (Weekly) 2.73 2.91 3.30 0 0 0 9.50 0 0.04 0.05 0 0 0
December 2, 2022 (Weekly) 2.48 2.70 3.05 0 0 0 9.75 0 0.04 0.05 0 0 0
December 2, 2022 (Weekly) 2.25 2.41 2.76 0 0 0 10.00 0 0.04 0.05 0 0 0
December 2, 2022 (Weekly) 1.75 1.88 2.26 0 0 0 10.50 0 0.04 0.05 0 8 0
December 2, 2022 (Weekly) 1.27 1.42 1.77 0 10 0 11.00 0 0.05 0.06 0 1 0
December 2, 2022 (Weekly) 0.79 0.97 1.30 0 16 0 11.50 0.04 0.07 0.07 0 5 0
December 2, 2022 (Weekly) 0.39 0.51 0.84 0 17 0 12.00 0.13 0.17 0.11 0 14 0
December 2, 2022 (Weekly) 0.16 0.25 0.44 0 27 0 12.50 0.37 0.45 0.26 0 24 0
December 2, 2022 (Weekly) 0.05 0.12 0.22 0 36 0 13.00 0.65 0.83 0.53 0 0 0
December 2, 2022 (Weekly) 0.01 0.05 0.10 0 8 0 13.50 1.11 1.31 0.96 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.06 0 10 0 14.00 1.61 1.79 1.41 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 14.50 2.11 2.29 1.89 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.04 0 0 0 15.00 2.61 2.78 2.40 0 0 0
December 2, 2022 (Weekly) 0 0.04 0.05 0 0 0 15.50 3.10 3.35 2.90 0 0 0
December 9, 2022 (Weekly) 2.26 2.42 2.78 0 0 0 10.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 1.80 1.94 2.31 0 0 0 10.50 0 0.04 0.04 0 0 0
December 9, 2022 (Weekly) 1.24 1.55 1.82 0 0 0 11.00 0.05 0.10 0.09 0 31 0
December 9, 2022 (Weekly) 0.87 1.14 1.36 0 20 0 11.50 0.13 0.18 0.14 0 19 0
December 9, 2022 (Weekly) 0.56 0.79 1.06 0 20 0 12.00 0.26 0.33 0.22 0 0 0
December 9, 2022 (Weekly) 0.31 0.39 0.58 0 13 0 12.50 0.50 0.56 0.40 0 4 0
December 9, 2022 (Weekly) 0.16 0.22 0.36 0 16 0 13.00 0.73 0.93 0.66 0 0 0
December 9, 2022 (Weekly) 0.08 0.14 0.21 0 0 0 13.50 1.13 1.36 1.04 0 0 0
December 9, 2022 (Weekly) 0.04 0.06 0.13 0 0 0 14.00 1.63 1.81 1.60 0 0 0
December 9, 2022 (Weekly) 0 0.07 0.09 0 25 0 14.50 2.11 2.29 1.93 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.07 0 0 0 15.00 2.64 2.79 2.53 0 0 0
December 23, 2022 (Weekly) 1.89 2.17 0 0 0 0 10.50 0 0.24 0 0 0 0
December 23, 2022 (Weekly) 1.42 1.71 2.05 0 0 0 11.00 0.18 0.23 0.19 0 0 0
December 23, 2022 (Weekly) 1.05 1.26 1.65 0 0 0 11.50 0.29 0.36 0.28 0 0 0
December 23, 2022 (Weekly) 0.78 0.87 1.28 0 0 0 12.00 0.46 0.54 0.42 0 0 0
December 23, 2022 (Weekly) 0.55 0.62 0.83 0 0 0 12.50 0.71 0.78 0.62 0 0 0
December 23, 2022 (Weekly) 0.36 0.43 0.59 0 0 0 13.00 1.04 1.16 0.89 0 0 0
December 23, 2022 (Weekly) 0.25 0.31 0.42 0 0 0 13.50 1.27 1.55 1.36 0 0 0
December 23, 2022 (Weekly) 0.16 0.22 0.30 0 0 0 14.00 1.69 1.92 1.75 0 0 0
December 23, 2022 (Weekly) 0.11 0.16 0.22 0 0 0 14.50 2.14 2.37 2.17 0 0 0
December 23, 2022 (Weekly) 0.07 0.12 0.16 0 0 0 15.00 2.65 2.83 2.61 0 0 0
December 16, 2022 5.75 5.95 6.25 0 0 0 6.50 0 0.03 0.04 0 12 0
December 16, 2022 5.25 5.40 5.80 0 3 0 7.00 0 0.04 0.06 0 5 0
December 16, 2022 5.00 5.25 5.55 0 0 0 7.25 0 0.04 0.06 0 0 0
December 16, 2022 4.75 5.00 5.30 0 0 0 7.50 0 0.04 0.06 0 0 0
December 16, 2022 4.50 4.75 5.05 0 0 0 7.75 0 0.04 0.06 0 1 0
December 16, 2022 4.25 4.50 4.80 0 10 0 8.00 0 0.04 0.06 0 17 0
December 16, 2022 4.00 4.15 4.55 0 11 0 8.25 0 0.04 0.05 0 0 0
December 16, 2022 3.75 3.95 4.30 0 10 0 8.50 0 0.05 0.05 0 20 0
December 16, 2022 3.50 3.65 4.05 0 11 0 8.75 0 0.05 0.05 0 0 0
December 16, 2022 3.25 3.45 3.80 0 4 0 9.00 0 0.05 0.05 0 19 0
December 16, 2022 3.05 3.15 3.55 0 10 0 9.25 0 0.06 0.06 0 0 0
December 16, 2022 2.78 3.05 3.30 0 27 0 9.50 0 0.07 0.06 0 0 0
December 16, 2022 2.54 2.67 3.10 0 10 0 9.75 0.02 0.07 0.07 0 5 0
December 16, 2022 2.30 2.43 2.81 0 108 0 10.00 0.02 0.08 0.08 0 101 0
December 16, 2022 1.84 1.97 2.34 0 26 0 10.50 0.07 0.11 0.10 0 2 0
December 16, 2022 1.40 1.52 1.88 0 94 0 11.00 0.12 0.17 0.13 0 118 0
December 16, 2022 1.00 1.14 1.44 0 91 0 11.50 0.22 0.26 0.20 0 360 0
December 16, 2022 0.69 0.75 1.07 0 132 0 12.00 0.38 0.43 0.32 0 66 0
December 16, 2022 0.43 0.49 0.70 0 94 0 12.50 0.62 0.68 0.50 0 10 0
December 16, 2022 0.27 0.33 0.47 0 301 0 13.00 0.89 1.05 0.77 0 64 0
December 16, 2022 0.16 0.21 0.31 0 61 0 13.50 1.21 1.44 1.15 0 10 0
December 16, 2022 0.10 0.14 0 0 159 3 14.00 1.63 1.87 1.54 0 35 0
December 16, 2022 0.06 0.11 0.14 0 45 0 14.50 2.21 2.34 1.98 0 0 0
December 16, 2022 0.02 0.08 0.10 0 98 0 15.00 2.68 2.81 2.44 0 88 0
December 16, 2022 0.01 0.09 0.08 0 210 0 16.00 3.70 3.80 3.40 0 50 0
December 16, 2022 0 0.05 0.05 0 64 0 17.00 4.65 4.80 4.40 0 50 0
December 16, 2022 0 0.05 0.06 0 2,037 0 18.00 5.65 5.80 5.40 0 44 0
December 16, 2022 0 0.05 0.06 0 45 0 19.00 6.65 6.75 6.40 0 10 0
December 16, 2022 0 0.05 0.05 0 21 0 20.00 7.65 7.75 7.40 0 0 0
December 16, 2022 0 0.05 0.05 0 32 0 21.00 8.65 8.75 8.40 0 10 0
December 16, 2022 0 0.05 0.05 0 482 0 22.00 9.65 9.75 9.40 0 0 0
December 16, 2022 0 0.05 0.06 0 20 0 22.50 10.15 10.25 9.90 0 5 0
December 16, 2022 0 0.05 0.04 0 110 0 23.00 10.65 10.75 10.40 0 0 0
January 20, 2023 5.80 6.05 6.35 0 3 0 6.50 0 0.06 0.06 0 152 0
January 20, 2023 5.30 5.55 5.85 0 0 0 7.00 0 0.07 0.07 0 887 0
January 20, 2023 5.05 5.25 5.55 0 0 0 7.25 0.02 0.07 0.07 0 700 0
January 20, 2023 4.80 5.05 5.35 0 0 0 7.50 0 0.08 0.08 0 611 0
January 20, 2023 4.55 4.75 5.10 0 45 0 7.75 0.03 0.09 0.08 0 50 0
January 20, 2023 4.35 4.55 4.85 0 2 0 8.00 0.02 0.09 0.09 0 190 0
January 20, 2023 4.10 4.35 4.65 0 0 0 8.25 0.02 0.10 0.10 0 373 0
January 20, 2023 3.85 4.10 4.40 0 0 0 8.50 0.05 0.11 0.10 0 58 0
January 20, 2023 3.60 3.75 4.15 0 10 0 8.75 0.04 0.11 0.12 0 545 0
January 20, 2023 3.40 3.65 3.90 0 39 0 9.00 0.07 0.13 0.13 0 366 0
January 20, 2023 3.15 3.40 3.70 0 10 0 9.25 0.10 0.14 0.15 0 0 0
January 20, 2023 2.94 3.20 3.45 0 10 0 9.50 0.13 0.17 0.15 0 60 0
January 20, 2023 2.71 2.83 3.20 0 5 0 9.75 0.15 0.20 0.17 0 42 0
January 20, 2023 2.50 2.61 2.98 0 40 0 10.00 0.18 0.22 0.20 0 77 0
January 20, 2023 2.09 2.20 2.55 0 30 0 10.50 0.27 0.31 0.26 0 60 0
January 20, 2023 1.71 1.93 2.16 0 72 0 11.00 0.38 0.42 0.36 0 17 0
January 20, 2023 1.38 1.59 1.78 0 10 0 11.50 0.53 0.59 0.49 0 3 0
January 20, 2023 1.09 1.15 1.43 0 102 0 12.00 0.73 0.79 0.66 0 60 0
January 20, 2023 0.84 0.90 1.12 0 170 0 12.50 0.98 1.04 0.87 0 0 0
January 20, 2023 0.65 0.71 0.88 0 145 0 13.00 1.29 1.35 1.13 0 13 0
January 20, 2023 0.49 0.56 0.70 0 19 0 13.50 1.58 1.73 1.44 0 0 0
January 20, 2023 0.38 0.43 0.54 0 526 0 14.00 1.89 2.11 1.82 0 23 0
January 20, 2023 0.29 0.34 0.43 0 5 0 14.50 2.29 2.53 2.21 0 0 0
January 20, 2023 0.23 0.27 0.34 0 318 0 15.00 2.71 2.96 2.63 0 0 0
January 20, 2023 0.15 0.19 0.22 0 282 0 16.00 3.60 3.90 3.55 0 0 0
February 17, 2023 4.40 4.55 4.95 0 8 0 8.00 0.07 0.13 0.13 0 0 0
February 17, 2023 4.15 4.35 4.70 0 0 0 8.25 0.07 0.14 0.14 0 0 0
February 17, 2023 3.95 4.10 4.50 0 0 0 8.50 0.08 0.15 0.16 0 0 0
February 17, 2023 3.70 3.90 4.25 0 13 0 8.75 0.13 0.17 0.18 0 0 0
February 17, 2023 3.45 3.70 4.00 0 0 0 9.00 0.15 0.19 0.18 0 10 0
February 17, 2023 3.20 3.55 3.80 0 10 0 9.25 0.18 0.22 0.20 0 0 0
February 17, 2023 3.00 3.30 3.60 0 0 0 9.50 0.21 0.25 0.23 0 0 0
February 17, 2023 2.85 3.00 3.35 0 11 0 9.75 0.25 0.30 0.26 0 0 0
February 17, 2023 2.62 2.89 3.15 0 35 0 10.00 0.29 0.34 0.30 0 20 0
February 17, 2023 2.24 2.44 2.74 0 24 0 10.50 0.40 0.46 0.40 0 0 0
February 17, 2023 1.89 2.14 2.37 0 20 0 11.00 0.54 0.61 0.52 0 0 0
February 17, 2023 1.63 1.80 2.03 0 10 0 11.50 0.71 0.79 0.67 0 0 0
February 17, 2023 1.34 1.40 1.72 0 2 0 12.00 0.93 1.01 0.86 0 0 0
February 17, 2023 1.10 1.16 1.37 0 500 0 12.50 1.19 1.27 1.09 0 10 0
February 17, 2023 0.88 0.96 1.14 0 300 0 13.00 1.48 1.56 1.35 0 0 0
February 17, 2023 0.72 0.79 0.95 0 0 0 13.50 1.82 1.90 1.65 0 0 0
February 17, 2023 0.58 0.65 0.78 0 5 0 14.00 2.06 2.28 1.98 0 10 0
February 17, 2023 0.47 0.54 0.65 0 11 0 14.50 2.43 2.67 2.42 0 3 0
February 17, 2023 0.39 0.45 0.54 0 10 0 15.00 2.94 3.15 2.81 0 0 0
February 17, 2023 0.27 0.32 0.38 0 84 0 16.00 3.75 4.00 3.65 0 0 0
March 17, 2023 5.80 6.05 6.40 0 0 0 6.50 0.05 0.11 0.10 0 10 0
March 17, 2023 5.30 5.55 5.95 0 0 0 7.00 0.06 0.13 0.12 0 0 0
March 17, 2023 4.85 5.10 5.50 0 0 0 7.50 0.08 0.15 0.15 0 0 0
March 17, 2023 4.40 4.65 4.95 0 15 0 8.00 0.09 0.17 0.17 0 3 0
March 17, 2023 4.20 4.40 4.80 0 0 0 8.25 0.14 0.18 0.21 0 0 0
March 17, 2023 3.95 4.20 4.55 0 0 0 8.50 0.16 0.21 0.23 0 0 0
March 17, 2023 3.75 4.00 4.35 0 0 0 8.75 0.18 0.25 0.22 0 0 0
March 17, 2023 3.50 3.80 4.15 0 55 0 9.00 0.22 0.29 0.25 0 20 0
March 17, 2023 3.30 3.55 3.95 0 0 0 9.25 0.25 0.32 0.28 0 0 0
March 17, 2023 3.10 3.40 3.75 0 7 0 9.50 0.29 0.34 0.32 0 0 0
March 17, 2023 2.94 3.20 3.55 0 0 0 9.75 0.34 0.38 0.35 0 0 0
March 17, 2023 2.76 2.95 3.35 0 56 0 10.00 0.38 0.44 0.39 0 22 0
March 17, 2023 2.40 2.59 2.91 0 0 0 10.50 0.52 0.59 0.51 0 0 0
March 17, 2023 2.06 2.26 2.55 0 128 0 11.00 0.67 0.75 0.65 0 20 0
March 17, 2023 1.79 1.98 2.23 0 0 0 11.50 0.86 0.95 0.82 0 0 0
March 17, 2023 1.54 1.61 1.94 0 63 0 12.00 1.08 1.18 1.03 0 35 0
March 17, 2023 1.29 1.37 1.59 0 5 0 12.50 1.34 1.43 1.26 0 0 0
March 17, 2023 1.09 1.17 1.36 0 74 0 13.00 1.63 1.73 1.53 0 0 0
March 17, 2023 0.91 0.99 1.16 0 0 0 13.50 1.96 2.06 1.83 0 12 0
March 17, 2023 0.77 0.84 1.00 0 203 0 14.00 2.32 2.42 2.16 0 20 0
March 17, 2023 0.64 0.71 0.85 0 0 0 14.50 2.58 2.84 2.51 0 0 0
March 17, 2023 0.54 0.61 0.73 0 100 0 15.00 2.95 3.20 2.96 0 30 0
March 17, 2023 0.37 0.46 0.54 0 2 0 16.00 3.90 4.05 3.75 0 25 0
March 17, 2023 0.29 0.35 0.40 0 78 0 17.00 4.80 5.05 4.75 0 10 0
March 17, 2023 0.23 0.28 0.32 0 40 0 18.00 5.75 6.00 5.65 0 0 0
March 17, 2023 0.18 0.23 0.27 0 0 0 19.00 6.70 6.95 6.60 0 0 0
March 17, 2023 0.13 0.19 0.22 0 30 0 20.00 7.65 7.90 7.55 0 0 0
March 17, 2023 0.11 0.18 0.18 0 0 0 21.00 8.50 8.90 8.55 0 10 0
March 17, 2023 0.09 0.15 0.17 0 0 0 22.00 9.55 9.85 9.50 0 0 0
March 17, 2023 0.08 0.15 0.16 0 0 0 22.50 10.05 10.35 10.00 0 0 0
March 17, 2023 0.07 0.14 0.15 0 123 0 23.00 10.55 10.85 10.50 0 0 0
April 21, 2023 3.70 3.85 4.30 0 0 0 9.00 0.31 0.38 0.34 0 15 0
April 21, 2023 3.50 3.80 4.10 0 0 0 9.25 0.36 0.43 0.38 0 0 0
April 21, 2023 3.30 3.55 3.90 0 0 0 9.50 0.41 0.48 0.43 0 15 0
April 21, 2023 3.15 3.35 3.70 0 0 0 9.75 0.47 0.54 0.48 0 10 0
April 21, 2023 2.96 3.20 3.50 0 0 0 10.00 0.53 0.60 0.53 0 162 0
April 21, 2023 2.61 2.87 3.10 0 0 0 10.50 0.68 0.75 0.67 0 7 0
April 21, 2023 2.29 2.45 2.76 0 0 0 11.00 0.86 0.93 0.83 0 25 0
April 21, 2023 2.03 2.24 2.45 0 12 0 11.50 1.04 1.13 1.01 0 25 0
April 21, 2023 1.77 1.85 2.13 0 10 0 12.00 1.27 1.37 1.22 0 0 0
April 21, 2023 1.53 1.61 1.83 0 52 0 12.50 1.54 1.63 1.46 0 0 0
April 21, 2023 1.33 1.41 0 0 21 3 13.00 1.83 1.92 1.73 0 0 0
April 21, 2023 1.12 1.23 1.41 0 10 0 13.50 2.14 2.24 2.02 0 0 0
April 21, 2023 0.99 1.07 1.23 0 0 0 14.00 2.50 2.58 2.34 0 0 0
April 21, 2023 0.85 0.94 1.08 0 0 0 14.50 2.76 2.96 2.69 0 0 0
April 21, 2023 0.75 0.83 0.94 0 20 0 15.00 3.15 3.40 3.10 0 0 0
May 19, 2023 3.05 3.35 3.60 0 0 0 10.00 0.61 0.71 0.64 0 0 0
May 19, 2023 2.72 3.05 3.25 0 0 0 10.50 0.76 0.87 0.78 0 0 0
May 19, 2023 2.46 2.71 2.92 0 0 0 11.00 0.93 1.05 0.95 0 0 0
May 19, 2023 2.19 2.43 2.62 0 10 0 11.50 1.14 1.27 1.14 0 0 0
May 19, 2023 1.94 2.04 2.33 0 0 0 12.00 1.37 1.51 1.36 0 0 0
May 19, 2023 1.72 1.81 2.03 0 0 0 12.50 1.64 1.77 1.61 0 0 0
May 19, 2023 1.50 1.60 1.80 0 0 0 13.00 1.93 2.07 1.88 0 0 0
May 19, 2023 1.31 1.42 1.60 0 0 0 13.50 2.26 2.39 2.18 0 0 0
May 19, 2023 1.17 1.25 1.43 0 0 0 14.00 2.59 2.72 2.50 0 0 0
May 19, 2023 0.99 1.11 1.27 0 0 0 14.50 2.96 3.10 2.84 0 0 0
May 19, 2023 0.90 1.00 1.12 0 0 0 15.00 3.25 3.45 3.20 0 0 0
June 16, 2023 5.50 5.90 6.25 0 33 0 7.00 0.18 0.26 0.25 0 0 0
June 16, 2023 5.10 5.50 5.70 0 0 0 7.50 0.22 0.30 0.30 0 0 0
June 16, 2023 4.65 5.05 5.25 0 33 0 8.00 0.28 0.36 0.34 0 40 0
June 16, 2023 4.25 4.65 4.95 0 28 0 8.50 0.36 0.45 0.41 0 12 0
June 16, 2023 3.90 4.20 4.45 0 10 0 9.00 0.44 0.53 0.49 0 0 0
June 16, 2023 3.55 3.85 4.10 0 0 0 9.50 0.57 0.66 0.61 0 0 0
June 16, 2023 3.20 3.50 3.70 0 25 0 10.00 0.73 0.79 0.74 0 23 0
June 16, 2023 2.60 2.87 3.05 0 2 0 11.00 1.07 1.16 1.07 0 6 0
June 16, 2023 2.09 2.21 2.45 0 20 0 12.00 1.53 1.64 1.50 0 20 0
June 16, 2023 1.69 1.77 1.98 0 4 0 13.00 2.07 2.20 2.02 0 0 0
June 16, 2023 1.33 1.42 1.60 0 64 0 14.00 2.72 2.85 2.63 0 54 0
June 16, 2023 1.00 1.17 1.30 0 0 0 15.00 3.45 3.60 3.35 0 0 0
June 16, 2023 0.85 0.95 1.07 0 5 0 16.00 4.15 4.40 4.10 0 40 0
September 15, 2023 5.60 5.95 6.35 0 0 0 7.00 0.26 0.32 0.35 0 0 0
September 15, 2023 4.80 5.15 5.50 0 0 0 8.00 0.40 0.53 0.48 0 0 0
September 15, 2023 4.40 4.80 5.15 0 0 0 8.50 0.52 0.60 0.59 0 0 0
September 15, 2023 4.05 4.45 4.75 0 11 0 9.00 0.63 0.74 0.68 0 0 0
September 15, 2023 3.75 4.05 4.40 0 0 0 9.50 0.77 0.87 0.82 0 0 0
September 15, 2023 3.50 3.80 4.05 0 22 0 10.00 0.93 1.03 0.97 0 8 0
September 15, 2023 2.89 3.30 3.45 0 0 0 11.00 1.31 1.42 1.34 0 5 0
September 15, 2023 2.42 2.70 2.92 0 4 0 12.00 1.78 1.89 1.79 0 2 0
September 15, 2023 2.06 2.23 2.45 0 43 0 13.00 2.34 2.51 2.32 0 0 0
September 15, 2023 1.71 1.88 2.06 0 10 0 14.00 2.98 3.10 2.93 0 0 0
September 15, 2023 1.41 1.59 1.75 0 0 0 15.00 3.65 3.80 3.65 0 10 0
September 15, 2023 1.18 1.36 1.50 0 2 0 16.00 4.30 4.70 4.40 0 0 0