Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.11-0.05 (-0.81%)
At close: 04:00PM EDT
6.12 +0.01 (+0.16%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240719C000005002024-07-19 10:08AM EDT0.505.664.656.65-0.11-1.91%2242,850.00%
AG240719C000010002024-07-18 12:20PM EDT1.005.324.106.100.00-923411,000.00%
AG240719C000015002024-07-18 3:17PM EDT1.504.783.705.500.00-90354,662.50%
AG240719C000020002024-07-19 9:30AM EDT2.003.903.155.15+0.12+3.17%1161,250.00%
AG240719C000025002024-07-18 3:17PM EDT2.503.803.254.650.00-90311,850.00%
AG240719C000030002024-07-18 12:20PM EDT3.003.322.634.150.00-90641,428.13%
AG240719C000035002024-06-04 12:51PM EDT3.503.252.492.990.00-26912.50%
AG240719C000040002024-07-05 12:17PM EDT4.002.031.892.39-0.44-17.81%10226506.25%
AG240719C000045002024-07-16 10:29AM EDT4.501.611.311.82-0.55-25.46%2137693.75%
AG240719C000050002024-07-19 3:40PM EDT5.001.141.041.35-0.01-0.87%481,446371.88%
AG240719C000055002024-07-19 1:40PM EDT5.500.660.400.68-0.54-45.00%219607225.00%
AG240719C000060002024-07-19 3:59PM EDT6.000.120.100.15-0.07-36.84%6274,86165.63%
AG240719C000065002024-07-19 2:10PM EDT6.500.010.000.01-0.01-50.00%462,82071.88%
AG240719C000070002024-07-19 12:24PM EDT7.000.010.000.010.00-1013,099137.50%
AG240719C000075002024-07-18 11:56AM EDT7.500.010.000.020.00-5778212.50%
AG240719C000080002024-07-18 10:36AM EDT8.000.010.000.010.00-711,662237.50%
AG240719C000085002024-07-16 3:47PM EDT8.500.010.000.030.00-1095337.50%
AG240719C000090002024-07-17 2:48PM EDT9.000.010.000.010.00-27,334325.00%
AG240719C000100002024-07-17 12:29PM EDT10.000.010.000.010.00-413,162393.75%
AG240719C000105002024-07-08 3:07PM EDT10.500.010.000.510.00-212928.13%
AG240719C000110002024-07-18 10:42AM EDT11.000.010.000.010.00-2470462.50%
AG240719C000120002024-07-11 9:46AM EDT12.000.010.000.010.00-13978525.00%
AG240719C000130002024-07-05 3:58PM EDT13.000.010.000.010.00-5120575.00%
AG240719C000140002024-06-27 9:31AM EDT14.000.010.000.010.00-5169625.00%
AG240719C000150002024-07-08 10:10AM EDT15.000.010.000.010.00-10470650.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240719P000010002024-04-15 9:49AM EDT1.000.100.000.000.00--2050.00%
AG240719P000020002023-12-15 10:47AM EDT2.000.010.000.210.00-111,556.25%
AG240719P000025002024-02-29 4:20PM EDT2.500.060.000.210.00-8119,5411,275.00%
AG240719P000030002024-04-01 1:51PM EDT3.000.040.001.230.00-4631,2212,000.00%
AG240719P000035002024-07-15 10:55AM EDT3.500.010.000.210.00-1239856.25%
AG240719P000040002024-06-11 1:14PM EDT4.000.020.000.070.00-60997525.00%
AG240719P000045002024-07-02 3:57PM EDT4.500.040.000.010.00-1842275.00%
AG240719P000050002024-07-17 2:47PM EDT5.000.040.000.080.00-101,800296.88%
AG240719P000055002024-07-18 9:30AM EDT5.500.010.000.020.00-22,360131.25%
AG240719P000060002024-07-19 1:31PM EDT6.000.010.010.11-0.03-75.00%1367,09184.38%
AG240719P000065002024-07-19 3:51PM EDT6.500.380.310.40-0.02-5.00%141,24484.38%
AG240719P000070002024-07-19 3:48PM EDT7.000.880.791.27+0.03+3.53%2204,568331.25%
AG240719P000075002024-07-18 9:30AM EDT7.500.921.081.580.00-111471.88%
AG240719P000080002024-07-19 1:17PM EDT8.001.841.632.10+0.63+52.07%7593573.44%
AG240719P000090002024-07-12 11:36AM EDT9.002.872.673.45+0.42+17.14%310664.06%
AG240719P000095002024-07-08 10:04AM EDT9.503.003.353.750.00-40709.38%
AG240719P000100002024-07-19 12:39PM EDT10.003.903.404.10+0.69+21.50%2335825.00%
AG240719P000110002024-06-03 1:33PM EDT11.004.014.405.400.00-10500.00%
AG240719P000120002024-05-09 2:56PM EDT12.004.554.856.850.00-2211,725.00%
AG240719P000130002024-07-05 10:38AM EDT13.006.606.657.250.00-11821.88%