Canada markets closed

MAG Silver Corp. (MAG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
19.50+1.01 (+5.46%)
At close: 4:00PM EDT

19.25 -0.25 (-1.28%)
After hours: 6:42PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAG210521C000075002021-04-27 3:53PM EDT7.5010.3711.6012.800.00-13308.59%
MAG210521C000100002021-05-03 10:48AM EDT10.008.609.209.800.00-27050.00%
MAG210521C000125002021-05-06 3:48PM EDT12.507.006.907.10+0.60+9.37%410350.00%
MAG210521C000150002021-05-06 1:14PM EDT15.004.404.404.60+0.82+22.91%151,31689.06%
MAG210521C000175002021-05-06 3:36PM EDT17.502.152.152.30+0.69+47.26%6472059.57%
MAG210521C000200002021-05-06 3:48PM EDT20.000.650.650.80+0.25+62.50%1151,56759.77%
MAG210521C000225002021-05-06 2:56PM EDT22.500.250.200.30+0.10+66.67%65198370.70%
MAG210521C000250002021-05-06 2:39PM EDT25.000.100.050.150.00-6788280.47%
MAG210521C000300002021-04-27 3:54PM EDT30.000.070.000.100.00-3354108.59%
MAG210521C000350002021-03-26 9:30AM EDT35.000.100.000.100.00-122,670139.06%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MAG210521P000075002020-09-28 12:28PM EDT7.500.250.000.300.00--5289.84%
MAG210521P000100002021-04-13 9:39AM EDT10.000.030.000.350.00-230218.75%
MAG210521P000125002021-05-06 2:46PM EDT12.500.050.000.10+0.03+150.00%12822120.31%
MAG210521P000150002021-05-06 12:12PM EDT15.000.050.050.15-0.05-50.00%201,78489.06%
MAG210521P000175002021-05-06 3:41PM EDT17.500.250.200.30-0.20-44.44%1441,03661.91%
MAG210521P000200002021-05-06 1:13PM EDT20.001.151.151.30-0.80-41.03%2323459.77%
MAG210521P000225002021-05-06 10:24AM EDT22.503.203.103.40-1.19-27.11%82770.70%
MAG210521P000250002021-05-04 9:34AM EDT25.005.705.205.700.00-31495.31%
MAG210521P000300002021-01-08 4:51PM EDT30.0010.1212.6012.900.00-412315.82%