Australia markets open in 4 hours 33 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.13-0.41 (-4.31%)
As of 01:27PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209C000050002022-11-30 12:58PM EST5.004.004.104.200.00--1268.75%
AG221209C000055002022-12-05 11:16AM EST5.503.753.603.70+0.10+2.74%32228.13%
AG221209C000070002022-11-29 3:52PM EST7.002.062.132.180.00-1012137.50%
AG221209C000075002022-12-05 1:05PM EST7.501.651.621.69+0.16+10.74%18107.81%
AG221209C000080002022-12-05 11:23AM EST8.001.191.121.18-0.49-29.17%562675.00%
AG221209C000085002022-12-05 11:32AM EST8.500.730.680.74-0.38-34.23%1914771.88%
AG221209C000090002022-12-05 1:06PM EST9.000.300.280.29-0.39-56.52%33061550.78%
AG221209C000095002022-12-05 1:09PM EST9.500.110.100.11-0.19-63.33%1,1981,25157.03%
AG221209C000100002022-12-05 12:14PM EST10.000.040.040.05-0.08-66.67%8992,34367.19%
AG221209C000105002022-12-05 11:33AM EST10.500.010.010.02-0.04-80.00%6940070.31%
AG221209C000110002022-12-05 9:55AM EST11.000.020.000.03-0.01-33.33%445989.06%
AG221209C000115002022-12-05 9:30AM EST11.500.010.000.01-0.01-50.00%1419687.50%
AG221209C000120002022-12-02 9:59AM EST12.000.010.000.010.00-767100.00%
AG221209C000125002022-11-22 12:50PM EST12.500.030.000.010.00-58115.63%
AG221209C000130002022-11-25 11:09AM EST13.000.030.000.010.00-67125.00%
AG221209C000135002022-11-23 1:37PM EST13.500.010.000.010.00--60137.50%
AG221209C000140002022-11-21 11:20AM EST14.000.010.000.010.00-25117150.00%
AG221209C000150002022-11-21 11:22AM EST15.000.010.000.010.00-3537168.75%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209P000060002022-11-03 10:29AM EST6.000.080.000.040.00--5193.75%
AG221209P000070002022-12-02 11:02AM EST7.000.010.000.010.00-625106.25%
AG221209P000075002022-12-05 9:30AM EST7.500.010.000.01-0.06-85.71%465281.25%
AG221209P000080002022-12-05 12:42PM EST8.000.010.010.02-0.03-75.00%1930868.75%
AG221209P000085002022-12-05 12:42PM EST8.500.040.030.05-0.01-20.00%7645055.47%
AG221209P000090002022-12-05 12:49PM EST9.000.140.140.16+0.06+75.00%53955751.56%
AG221209P000095002022-12-05 12:19PM EST9.500.460.440.48+0.23+100.00%11143452.34%
AG221209P000100002022-12-05 12:06PM EST10.000.920.880.96+0.37+67.27%15924468.75%
AG221209P000105002022-12-05 9:46AM EST10.501.241.351.41+0.29+30.53%402262.50%
AG221209P000110002022-12-05 9:30AM EST11.001.581.831.91+0.17+12.06%6749107.81%
AG221209P000120002022-11-30 10:47AM EST12.002.912.822.880.00-66112.50%