Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.14-0.24 (-3.84%)
At close: 03:59PM EDT
6.15 +0.01 (+0.08%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240621C000005002024-06-18 3:20PM EDT0.506.054.606.850.00-4223,350.00%
AG240621C000010002024-06-20 2:57PM EDT1.005.754.156.300.00-32362,337.50%
AG240621C000015002024-06-20 3:04PM EDT1.504.873.554.700.00-6061,662.50%
AG240621C000020002024-06-20 10:36AM EDT2.004.233.404.200.00-1202811,337.50%
AG240621C000025002024-06-20 3:03PM EDT2.503.873.603.700.00-1815750.00%
AG240621C000030002024-06-21 12:22PM EDT3.003.133.103.40-0.27-7.94%11921,056.25%
AG240621C000035002024-06-20 12:21PM EDT3.502.782.432.960.00-120188712.50%
AG240621C000040002024-06-21 10:28AM EDT4.002.162.042.28-0.21-8.86%1290450.00%
AG240621C000045002024-06-21 3:31PM EDT4.501.620.921.77-0.07-4.14%2158578.13%
AG240621C000050002024-06-21 3:31PM EDT5.001.131.101.18-0.23-16.91%2271,711293.75%
AG240621C000055002024-06-21 3:52PM EDT5.500.640.400.64-0.22-25.58%2178390.00%
AG240621C000060002024-06-21 3:56PM EDT6.000.140.100.19-0.25-71.43%9792,50879.69%
AG240621C000065002024-06-21 3:55PM EDT6.500.010.000.01-0.04-80.00%371,87668.75%
AG240621C000070002024-06-21 2:20PM EDT7.000.010.000.010.00-267,520131.25%
AG240621C000075002024-06-21 11:29AM EDT7.500.010.000.010.00-11,098187.50%
AG240621C000080002024-06-21 1:07PM EDT8.000.010.000.010.00-111,831237.50%
AG240621C000085002024-06-17 9:44AM EDT8.500.020.000.020.00-11493312.50%
AG240621C000090002024-06-21 1:07PM EDT9.000.010.000.01-0.08-88.89%112,910325.00%
AG240621C000095002024-06-04 10:47AM EDT9.500.030.000.010.00-1196350.00%
AG240621C000100002024-06-18 9:41AM EDT10.000.010.000.010.00-3011,352387.50%
AG240621C000105002024-06-10 3:46PM EDT10.500.120.000.750.00-1571,048.44%
AG240621C000110002024-06-10 2:56PM EDT11.000.020.000.150.00-2220709.38%
AG240621C000115002024-05-28 1:37PM EDT11.500.040.000.750.00-4104131,146.88%
AG240621C000120002024-06-17 11:34AM EDT12.000.020.000.010.00-35,783525.00%
AG240621C000125002024-06-10 11:37AM EDT12.500.010.000.020.00-1930587.50%
AG240621C000130002024-06-10 12:38PM EDT13.000.010.000.750.00-372881,271.88%
AG240621C000135002024-06-13 9:33AM EDT13.500.010.000.750.00-2741,309.38%
AG240621C000140002024-06-06 11:35AM EDT14.000.010.000.750.00-21171,346.88%
AG240621C000150002024-06-11 10:22AM EDT15.000.010.000.030.00-20561750.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240621P000020002023-11-02 1:11PM EDT2.000.030.000.190.00-10201,525.00%
AG240621P000030002024-06-20 12:50PM EDT3.000.010.000.010.00-1230600.00%
AG240621P000035002024-05-10 3:02PM EDT3.500.010.000.010.00-3069475.00%
AG240621P000040002024-05-09 12:37PM EDT4.000.020.000.150.00-1836634.38%
AG240621P000045002024-06-11 10:02AM EDT4.500.010.000.020.00-3528312.50%
AG240621P000050002024-06-20 11:22AM EDT5.000.010.000.010.00-62,888193.75%
AG240621P000055002024-06-20 2:20PM EDT5.500.010.000.250.00-211,298296.88%
AG240621P000060002024-06-21 1:19PM EDT6.000.010.000.01-0.01-50.00%9474,93143.75%
AG240621P000065002024-06-21 2:37PM EDT6.500.370.320.63+0.18+94.74%141,590196.88%
AG240621P000070002024-06-21 3:56PM EDT7.000.870.851.06+0.26+42.62%2527,151281.25%
AG240621P000075002024-06-21 2:12PM EDT7.501.360.971.67+0.23+20.35%1874579.69%
AG240621P000080002024-06-21 3:41PM EDT8.001.901.502.31+0.24+14.46%111,166362.50%
AG240621P000085002024-06-11 10:29AM EDT8.502.271.963.500.00-100799.22%
AG240621P000090002024-06-21 10:21AM EDT9.002.822.283.800.00-1750675.00%
AG240621P000100002024-06-21 10:19AM EDT10.003.853.254.30+0.55+16.67%13131,060.94%
AG240621P000120002024-05-14 11:34AM EDT12.004.895.107.050.00-451,014.06%
AG240621P000130002024-05-01 2:33PM EDT13.006.254.706.850.00--40.00%