Australia markets open in 9 hours 40 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5300-0.0200 (-0.44%)
At close: 04:00PM EST
4.5500 +0.02 (+0.44%)
Pre-market: 08:17AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240223C000005002024-02-14 10:13AM EST0.503.730.000.000.00-220.00%
AG240223C000025002024-02-14 2:09PM EST2.501.700.000.000.00-120.00%
AG240223C000030002024-02-13 12:54PM EST3.001.330.000.000.00-240.00%
AG240223C000035002024-02-20 9:30AM EST3.501.040.000.000.00-1120.00%
AG240223C000040002024-02-20 3:32PM EST4.000.520.000.000.00-1631890.00%
AG240223C000045002024-02-20 3:59PM EST4.500.150.000.000.00-2,7511,6720.00%
AG240223C000050002024-02-20 3:58PM EST5.000.020.000.000.00-7491,60325.00%
AG240223C000055002024-02-20 3:59PM EST5.500.010.000.000.00-346850.00%
AG240223C000060002024-02-15 10:45AM EST6.000.010.000.000.00-378250.00%
AG240223C000065002024-02-09 10:53AM EST6.500.010.000.000.00-816550.00%
AG240223C000070002024-02-01 12:57PM EST7.000.020.000.000.00-1218650.00%
AG240223C000075002024-01-29 1:21PM EST7.500.020.000.000.00-16750.00%
AG240223C000080002024-01-17 1:49PM EST8.000.030.000.750.00-100191700.00%
AG240223C000090002024-01-11 12:50PM EST9.000.040.000.750.00-100100775.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240223P000035002024-01-08 12:45PM EST3.500.050.000.250.00--10328.13%
AG240223P000040002024-02-20 3:09PM EST4.000.010.000.000.00-12923250.00%
AG240223P000045002024-02-20 1:55PM EST4.500.130.000.000.00-2159823.13%
AG240223P000050002024-02-20 12:41PM EST5.000.570.000.000.00-32810.00%
AG240223P000055002024-02-20 10:01AM EST5.501.050.000.000.00-7890.00%
AG240223P000060002024-02-20 12:18PM EST6.001.520.000.000.00-10100.00%
AG240223P000065002024-01-30 10:46AM EST6.501.890.000.000.00-700.00%
AG240223P000070002024-02-02 3:19PM EST7.002.220.000.000.00-1500.00%
AG240223P000075002024-02-02 3:19PM EST7.502.700.000.000.00-1500.00%
AG240223P000080002024-01-16 10:43AM EST8.002.833.503.700.00-10495.31%