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: November 28, 2022 at 10:37 a.m.   (Real-time)

  • Last price: 20.590
  • Net change: -0.450
  • Bid price: 20.560
  • Ask price: 20.590
  • 30-day historical volatility: 43.76%
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: 1,538
Volume: 0
Open interest: 1,335
Volume: 0
December 16, 2022 8.50 8.75 9.20 0 0 0 12.00 0 0.06 0.06 0 0 0
December 16, 2022 8.00 8.25 8.70 0 0 0 12.50 0 0.05 0.06 0 0 0
December 16, 2022 7.50 7.75 8.20 0 7 0 13.00 0 0.06 0.06 0 20 0
December 16, 2022 7.00 7.25 7.70 0 0 0 13.50 0 0.06 0.06 0 0 0
December 16, 2022 6.50 6.75 7.15 0 6 0 14.00 0 0.06 0.06 0 67 0
December 16, 2022 6.05 6.35 6.70 0 3 0 14.50 0 0.07 0.06 0 0 0
December 16, 2022 5.55 5.80 6.15 0 31 0 15.00 0 0.08 0.07 0 15 0
December 16, 2022 5.05 5.35 5.70 0 0 0 15.50 0 0.08 0.09 0 152 0
December 16, 2022 4.55 4.75 5.25 0 9 0 16.00 0 0.08 0.08 0 42 0
December 16, 2022 4.05 4.40 4.70 0 0 0 16.50 0.01 0.10 0.11 0 102 0
December 16, 2022 3.60 3.90 4.20 0 15 0 17.00 0.03 0.13 0.10 0 24 0
December 16, 2022 3.10 3.30 3.75 0 33 0 17.50 0.09 0.14 0.12 0 246 0
December 16, 2022 2.65 2.85 3.30 0 20 0 18.00 0.13 0.19 0.16 0 106 0
December 16, 2022 2.20 2.45 2.80 0 23 0 18.50 0.19 0.25 0.20 0 0 0
December 16, 2022 1.80 2.10 2.40 0 50 0 19.00 0.27 0.35 0.27 0 100 0
December 16, 2022 1.45 1.75 2.05 0 0 0 19.50 0.40 0.48 0.37 0 0 0
December 16, 2022 1.15 1.30 1.65 0 77 0 20.00 0.55 0.65 0.50 0 40 0
December 16, 2022 0.85 1.00 1.25 0 18 0 20.50 0.75 0.85 0.70 0 0 0
December 16, 2022 0.60 0.75 1.00 0 27 0 21.00 1.00 1.15 0.95 0 23 0
December 16, 2022 0.46 0.60 0.75 0 10 0 21.50 1.30 1.45 1.20 0 0 0
December 16, 2022 0.33 0.41 0.55 0 43 0 22.00 1.60 1.85 1.55 0 8 0
December 16, 2022 0.23 0.30 0.40 0 10 0 22.50 2.05 2.25 1.95 0 0 0
December 16, 2022 0.16 0.22 0.30 0 119 0 23.00 2.45 2.70 2.40 0 37 0
December 16, 2022 0.07 0.13 0.17 0 61 0 24.00 3.35 3.60 3.20 0 18 0
December 16, 2022 0.03 0.11 0.10 0 110 0 25.00 4.35 4.55 4.15 0 0 0
December 16, 2022 0.01 0.09 0.09 0 100 0 26.00 5.30 5.55 5.15 0 5 0
December 16, 2022 0 0.06 0.07 0 0 0 28.00 7.30 7.55 7.10 0 7 0
December 16, 2022 0 0.06 0.06 0 0 0 30.00 9.30 9.50 9.10 0 6 0
January 20, 2023 8.55 8.85 9.25 0 0 0 12.00 0 0.06 0.06 0 0 0
January 20, 2023 8.10 8.30 8.75 0 0 0 12.50 0 0.06 0.06 0 0 0
January 20, 2023 7.60 7.85 8.30 0 0 0 13.00 0 0.07 0.07 0 0 0
January 20, 2023 7.10 7.40 7.75 0 0 0 13.50 0.01 0.08 0.07 0 0 0
January 20, 2023 6.60 6.85 7.30 0 3 0 14.00 0.01 0.09 0.08 0 0 0
January 20, 2023 6.15 6.40 6.80 0 2 0 14.50 0.01 0.10 0.10 0 0 0
January 20, 2023 5.65 5.90 6.35 0 0 0 15.00 0.04 0.13 0.11 0 0 0
January 20, 2023 5.20 5.40 5.85 0 0 0 15.50 0.06 0.15 0.14 0 0 0
January 20, 2023 4.70 5.05 5.40 0 0 0 16.00 0.12 0.17 0.15 0 0 0
January 20, 2023 4.30 4.55 4.90 0 20 0 16.50 0.16 0.22 0.19 0 0 0
January 20, 2023 3.85 4.15 4.45 0 30 0 17.00 0.22 0.27 0.24 0 0 0
January 20, 2023 3.40 3.60 4.05 0 15 0 17.50 0.30 0.36 0.29 0 0 0
January 20, 2023 3.00 3.25 3.60 0 0 0 18.00 0.39 0.46 0.37 0 5 0
January 20, 2023 2.65 2.90 3.20 0 0 0 18.50 0.50 0.60 0.48 0 0 0
January 20, 2023 2.25 2.50 2.85 0 0 0 19.00 0.60 0.75 0.65 0 26 0
January 20, 2023 1.95 2.20 2.50 0 0 0 19.50 0.80 0.90 0.80 0 0 0
January 20, 2023 1.70 1.80 2.15 0 30 0 20.00 1.00 1.10 0.95 0 0 0
January 20, 2023 1.40 1.55 1.80 0 0 0 20.50 1.20 1.35 1.15 0 0 0
January 20, 2023 1.15 1.30 1.55 0 5 0 21.00 1.45 1.60 1.40 0 5 0
January 20, 2023 0.95 1.10 1.30 0 0 0 21.50 1.75 1.90 1.65 0 0 0
January 20, 2023 0.80 0.95 1.10 0 13 0 22.00 2.10 2.25 1.95 0 10 0
January 20, 2023 0.65 0.80 0.95 0 0 0 22.50 2.40 2.60 2.30 0 0 0
January 20, 2023 0.55 0.65 0.80 0 0 0 23.00 2.80 3.00 2.70 0 0 0
January 20, 2023 0.37 0.44 0.55 0 0 0 24.00 3.50 3.85 3.55 0 0 0
February 17, 2023 8.60 8.90 9.30 0 0 0 12.00 0 0.08 0.07 0 0 0
February 17, 2023 7.65 8.00 8.35 0 0 0 13.00 0.01 0.10 0.09 0 0 0
February 17, 2023 7.20 7.50 7.85 0 0 0 13.50 0.03 0.11 0.10 0 0 0
February 17, 2023 6.70 7.05 7.40 0 0 0 14.00 0.04 0.14 0.12 0 0 0
February 17, 2023 6.25 6.50 6.95 0 0 0 14.50 0.06 0.17 0.16 0 0 0
February 17, 2023 5.80 6.10 6.45 0 0 0 15.00 0.13 0.19 0.16 0 0 0
February 17, 2023 5.35 5.65 6.00 0 0 0 15.50 0.17 0.24 0.21 0 0 0
February 17, 2023 4.90 5.25 5.55 0 0 0 16.00 0.22 0.28 0.26 0 10 0
February 17, 2023 4.50 4.70 5.10 0 0 0 16.50 0.30 0.37 0.32 0 0 0
February 17, 2023 4.05 4.40 4.70 0 0 0 17.00 0.38 0.45 0.38 0 0 0
February 17, 2023 3.65 3.90 4.30 0 0 0 17.50 0.47 0.55 0.48 0 0 0
February 17, 2023 3.30 3.55 3.85 0 0 0 18.00 0.55 0.70 0.60 0 0 0
February 17, 2023 2.95 3.20 3.50 0 0 0 18.50 0.70 0.85 0.75 0 0 0
February 17, 2023 2.60 2.90 3.15 0 0 0 19.00 0.85 1.00 0.90 0 0 0
February 17, 2023 2.30 2.50 2.85 0 0 0 19.50 1.05 1.20 1.05 0 0 0
February 17, 2023 2.05 2.20 2.50 0 0 0 20.00 1.25 1.40 1.25 0 0 0
February 17, 2023 1.75 1.95 2.20 0 0 0 20.50 1.50 1.65 1.45 0 0 0
February 17, 2023 1.50 1.70 1.95 0 11 0 21.00 1.75 1.90 1.70 0 0 0
February 17, 2023 1.30 1.45 1.70 0 0 0 21.50 2.05 2.20 1.95 0 0 0
February 17, 2023 1.15 1.30 1.50 0 0 0 22.00 2.35 2.50 2.25 0 0 0
February 17, 2023 0.95 1.10 1.30 0 0 0 22.50 2.70 2.85 2.60 0 0 0
February 17, 2023 0.85 1.00 1.15 0 0 0 23.00 3.00 3.25 2.90 0 0 0
February 17, 2023 0.60 0.75 0.85 0 0 0 24.00 3.80 4.05 3.75 0 0 0
March 17, 2023 10.60 11.00 11.35 0 0 0 10.00 0 0.06 0.06 0 0 0
March 17, 2023 8.65 9.00 9.40 0 0 0 12.00 0.01 0.10 0.09 0 0 0
March 17, 2023 7.70 8.00 8.45 0 0 0 13.00 0.04 0.15 0.13 0 0 0
March 17, 2023 7.25 7.60 7.95 0 0 0 13.50 0.05 0.18 0.16 0 0 0
March 17, 2023 6.80 7.05 7.50 0 0 0 14.00 0.09 0.19 0.19 0 1 0
March 17, 2023 6.35 6.60 7.05 0 0 0 14.50 0.15 0.24 0.21 0 7 0
March 17, 2023 5.90 6.20 6.60 0 2 0 15.00 0.20 0.26 0.26 0 4 0
March 17, 2023 5.45 5.75 6.15 0 0 0 15.50 0.25 0.33 0.32 0 0 0
March 17, 2023 5.05 5.40 5.75 0 0 0 16.00 0.31 0.39 0.37 0 53 0
March 17, 2023 4.65 5.05 5.30 0 0 0 16.50 0.41 0.48 0.45 0 0 0
March 17, 2023 4.25 4.55 4.90 0 1 0 17.00 0.50 0.60 0.55 0 0 0
March 17, 2023 3.90 4.15 4.50 0 0 0 17.50 0.60 0.75 0.70 0 6 0
March 17, 2023 3.50 3.90 4.15 0 13 0 18.00 0.75 0.85 0.80 0 120 0
March 17, 2023 3.20 3.45 3.80 0 0 0 18.50 0.90 1.05 0.95 0 0 0
March 17, 2023 2.85 3.15 3.45 0 0 0 19.00 1.05 1.25 1.10 0 0 0
March 17, 2023 2.55 2.85 3.05 0 0 0 19.50 1.25 1.45 1.30 0 0 0
March 17, 2023 2.30 2.50 2.80 0 0 0 20.00 1.45 1.65 1.50 0 0 0
March 17, 2023 2.05 2.25 2.50 0 0 0 20.50 1.70 1.90 1.70 0 0 0
March 17, 2023 1.80 2.00 2.25 0 0 0 21.00 1.95 2.15 1.95 0 0 0
March 17, 2023 1.60 1.80 2.05 0 0 0 21.50 2.25 2.45 2.20 0 0 0
March 17, 2023 1.40 1.60 1.80 0 7 0 22.00 2.55 2.75 2.50 0 0 0
March 17, 2023 1.25 1.40 1.60 0 0 0 22.50 2.90 3.10 2.80 0 0 0
March 17, 2023 1.10 1.25 1.45 0 1 0 23.00 3.20 3.45 3.15 0 0 0
March 17, 2023 0.85 1.00 1.15 0 0 0 24.00 3.95 4.20 3.95 0 0 0
March 17, 2023 0.65 0.80 0.95 0 50 0 25.00 4.70 5.00 4.80 0 0 0
March 17, 2023 0.50 0.65 0.75 0 8 0 26.00 5.60 5.85 5.55 0 0 0
March 17, 2023 0.23 0.31 0.35 0 0 0 30.00 9.35 9.60 9.30 0 6 0
April 21, 2023 6.90 7.35 7.60 0 0 0 14.00 0.18 0.28 0.25 0 0 0
April 21, 2023 6.05 6.35 6.80 0 0 0 15.00 0.29 0.38 0.36 0 1 0
April 21, 2023 5.65 5.95 6.35 0 0 0 15.50 0.37 0.47 0.44 0 0 0
April 21, 2023 5.25 5.65 5.90 0 0 0 16.00 0.46 0.55 0.55 0 0 0
April 21, 2023 4.85 5.15 5.50 0 0 0 16.50 0.55 0.70 0.60 0 0 0
April 21, 2023 4.45 4.80 5.15 0 0 0 17.00 0.65 0.80 0.75 0 0 0
April 21, 2023 4.10 4.50 4.75 0 0 0 17.50 0.75 0.95 0.85 0 4 0
April 21, 2023 3.80 4.10 4.40 0 0 0 18.00 0.90 1.10 1.00 0 0 0
April 21, 2023 3.50 3.75 4.10 0 0 0 18.50 1.10 1.25 1.15 0 0 0
April 21, 2023 3.20 3.50 3.75 0 0 0 19.00 1.25 1.45 1.35 0 0 0
April 21, 2023 2.90 3.20 3.40 0 0 0 19.50 1.50 1.65 1.50 0 0 0
April 21, 2023 2.65 2.85 3.15 0 0 0 20.00 1.70 1.90 1.75 0 0 0
April 21, 2023 2.40 2.60 2.85 0 0 0 20.50 1.95 2.15 1.95 0 0 0
April 21, 2023 2.15 2.35 2.60 0 0 0 21.00 2.20 2.40 2.20 0 0 0
April 21, 2023 1.95 2.15 2.35 0 0 0 21.50 2.50 2.70 2.45 0 0 0
April 21, 2023 1.75 1.95 2.15 0 0 0 22.00 2.75 3.00 2.75 0 0 0
April 21, 2023 1.55 1.75 1.95 0 0 0 22.50 3.10 3.30 3.05 0 0 0
April 21, 2023 1.40 1.60 1.75 0 0 0 23.00 3.45 3.65 3.40 0 0 0
April 21, 2023 1.10 1.30 1.45 0 1 0 24.00 4.05 4.45 4.15 0 0 0
May 19, 2023 3.90 4.40 4.65 0 0 0 18.00 1.05 1.25 1.15 0 0 0
May 19, 2023 3.65 4.00 4.35 0 0 0 18.50 1.25 1.45 1.30 0 0 0
May 19, 2023 3.35 3.80 4.00 0 0 0 19.00 1.40 1.65 1.50 0 0 0
May 19, 2023 3.10 3.40 3.70 0 0 0 19.50 1.65 1.85 1.70 0 0 0
May 19, 2023 2.85 3.10 3.40 0 0 0 20.00 1.85 2.10 1.90 0 0 0
May 19, 2023 2.60 2.85 3.10 0 0 0 20.50 2.10 2.35 2.15 0 0 0
May 19, 2023 2.35 2.60 2.85 0 0 0 21.00 2.35 2.60 2.40 0 0 0
May 19, 2023 2.15 2.40 2.65 0 0 0 21.50 2.65 2.85 2.65 0 0 0
May 19, 2023 2.00 2.20 2.45 0 0 0 22.00 2.95 3.15 2.95 0 0 0
May 19, 2023 1.80 2.00 2.25 0 0 0 22.50 3.25 3.50 3.25 0 0 0
May 19, 2023 1.60 1.85 2.05 0 0 0 23.00 3.60 3.85 3.55 0 0 0
May 19, 2023 1.30 1.55 1.70 0 0 0 24.00 4.20 4.60 4.25 0 0 0
June 16, 2023 10.75 11.10 11.55 0 1 0 10.00 0.01 0.11 0.10 0 0 0
June 16, 2023 8.85 9.30 9.65 0 0 0 12.00 0.08 0.22 0.21 0 0 0
June 16, 2023 7.95 8.40 8.75 0 0 0 13.00 0.19 0.29 0.28 0 0 0
June 16, 2023 7.10 7.45 7.90 0 0 0 14.00 0.30 0.39 0.40 0 0 0
June 16, 2023 6.25 6.65 7.05 0 0 0 15.00 0.46 0.55 0.55 0 0 0
June 16, 2023 5.50 5.95 6.25 0 0 0 16.00 0.65 0.80 0.75 0 1 0
June 16, 2023 4.80 5.20 5.55 0 0 0 17.00 0.90 1.10 1.00 0 0 0
June 16, 2023 4.20 4.55 4.85 0 1 0 18.00 1.20 1.40 1.30 0 4 0
June 16, 2023 3.65 3.95 4.25 0 0 0 19.00 1.60 1.80 1.65 0 0 0
June 16, 2023 3.10 3.35 3.60 0 50 0 20.00 2.05 2.25 2.10 0 0 0
June 16, 2023 2.60 2.85 3.10 0 56 0 21.00 2.55 2.75 2.60 0 0 0
June 16, 2023 2.20 2.45 2.60 0 207 0 22.00 3.10 3.35 3.15 0 29 0
June 16, 2023 1.85 2.10 2.30 0 0 0 23.00 3.75 4.00 3.75 0 0 0
June 16, 2023 1.55 1.80 1.90 0 0 0 24.00 4.45 4.70 4.45 0 0 0
September 15, 2023 9.05 9.70 9.95 0 0 0 12.00 0.22 0.33 0.32 0 0 0
September 15, 2023 8.20 8.80 9.10 0 0 0 13.00 0.34 0.47 0.45 0 0 0
September 15, 2023 7.40 8.00 8.30 0 0 0 14.00 0.50 0.65 0.65 0 0 0
September 15, 2023 6.65 7.20 7.50 0 0 0 15.00 0.65 0.85 0.80 0 10 0
September 15, 2023 5.95 6.40 6.80 0 0 0 16.00 0.90 1.15 1.05 0 0 0
September 15, 2023 5.25 5.75 6.10 0 0 0 17.00 1.20 1.45 1.35 0 0 0
September 15, 2023 4.60 5.25 5.45 0 1 0 18.00 1.55 1.80 1.70 0 10 0
September 15, 2023 4.10 4.60 4.85 0 0 0 19.00 1.95 2.25 2.10 0 0 0
September 15, 2023 3.60 4.10 4.30 0 219 0 20.00 2.40 2.70 2.55 0 0 0
September 15, 2023 3.20 3.55 3.80 0 0 0 21.00 2.90 3.20 3.05 0 5 0
September 15, 2023 2.80 3.10 3.35 0 18 0 22.00 3.50 3.80 3.60 0 0 0
September 15, 2023 2.40 2.75 2.90 0 0 0 23.00 4.10 4.40 4.20 0 0 0
September 15, 2023 2.10 2.40 2.55 0 1 0 24.00 4.80 5.10 4.85 0 0 0