Australia Markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.210.00 (0.00%)
At close: 04:00PM EDT
7.20 -0.01 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230406C000030002023-03-21 10:43AM EDT3.002.584.154.300.00--9368.75%
AG230406C000040002023-03-27 10:41AM EDT4.002.583.103.250.00--1306.25%
AG230406C000045002023-03-23 11:10AM EDT4.501.842.642.730.00--5221.88%
AG230406C000050002023-03-23 11:11AM EDT5.001.382.152.230.00--1178.13%
AG230406C000055002023-03-31 3:43PM EDT5.501.741.651.73+0.16+10.13%50364137.50%
AG230406C000060002023-03-31 3:44PM EDT6.001.241.151.23+0.23+22.77%53166100.00%
AG230406C000065002023-03-31 3:58PM EDT6.500.720.680.74-0.01-1.37%13933571.88%
AG230406C000070002023-03-31 3:59PM EDT7.000.320.300.330.00-60575557.81%
AG230406C000075002023-03-31 3:58PM EDT7.500.090.070.090.00-8291,14355.47%
AG230406C000080002023-03-31 3:48PM EDT8.000.030.020.03+0.02+200.00%28639667.19%
AG230406C000085002023-03-31 12:29PM EDT8.500.020.010.020.00-201,20784.38%
AG230406C000090002023-03-28 1:50PM EDT9.000.010.000.020.00-1020698.44%
AG230406C000100002023-03-17 2:20PM EDT10.000.040.000.030.00--100143.75%
AG230406C000105002023-03-13 11:10AM EDT10.500.010.000.030.00--1162.50%
AG230406C000110002023-03-21 9:56AM EDT11.000.070.000.030.00--11178.13%
AG230406C000130002023-03-16 12:53PM EDT13.000.020.000.030.00--1234.38%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230406P000040002023-03-08 11:51AM EDT4.000.010.000.030.00--1256.25%
AG230406P000045002023-03-08 11:51AM EDT4.500.010.000.030.00--1212.50%
AG230406P000050002023-03-22 2:38PM EDT5.000.030.000.030.00--302168.75%
AG230406P000055002023-03-31 1:09PM EDT5.500.010.000.010.00-1150106.25%
AG230406P000060002023-03-31 2:31PM EDT6.000.020.000.020.00-4227487.50%
AG230406P000065002023-03-31 3:58PM EDT6.500.030.020.030.00-7761968.75%
AG230406P000070002023-03-31 3:47PM EDT7.000.110.100.110.00-35931057.81%
AG230406P000075002023-03-31 3:47PM EDT7.500.340.360.42-0.05-12.82%413662.50%
AG230406P000080002023-03-30 3:55PM EDT8.000.800.800.880.00-223381.25%
AG230406P000085002023-03-31 10:53AM EDT8.501.181.291.37-1.24-51.24%1521104.69%
AG230406P000115002023-03-17 11:32AM EDT11.504.354.204.400.00--0181.25%
AG230406P000120002023-03-17 11:11AM EDT12.004.854.704.900.00--0196.88%
AG230406P000130002023-03-16 10:12AM EDT13.006.105.705.900.00--0221.88%