Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.19+0.08 (+1.31%)
At close: 04:00PM EDT
6.21 +0.02 (+0.32%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Strike:7.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240726C000070002024-07-22 3:54PM EDT2024-07-260.020.000.000.00-4903,08525.00%
AG240802C000070002024-07-22 3:16PM EDT2024-08-020.070.000.000.00-21682625.00%
AG240809C000070002024-07-22 3:56PM EDT2024-08-090.100.000.000.00-13333012.50%
AG240816C000070002024-07-22 3:49PM EDT2024-08-160.150.000.000.00-1744,11212.50%
AG240823C000070002024-07-22 12:52PM EDT2024-08-230.180.000.000.00-1219212.50%
AG240830C000070002024-07-22 1:19PM EDT2024-08-300.220.000.000.00-916212.50%
AG240920C000070002024-07-22 3:45PM EDT2024-09-200.310.000.000.00-34234012.50%
AG241018C000070002024-07-22 3:19PM EDT2024-10-180.430.000.000.00-54110,3096.25%
AG250117C000070002024-07-22 2:11PM EDT2025-01-170.730.000.000.00-14716,7566.25%
AG251219C000070002024-07-22 3:46PM EDT2025-12-191.520.000.000.00-71,4573.13%
AG260116C000070002024-07-22 3:57PM EDT2026-01-161.580.000.000.00-553,6733.13%
AG261218C000070002024-07-22 2:08PM EDT2026-12-181.940.000.000.00-534753.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240726P000070002024-07-18 3:01PM EDT2024-07-260.870.000.000.00-311280.00%
AG240802P000070002024-07-22 1:38PM EDT2024-08-020.910.000.000.00-43880.00%
AG240809P000070002024-07-22 10:29AM EDT2024-08-091.000.000.000.00-20580.00%
AG240816P000070002024-07-22 12:04PM EDT2024-08-160.990.000.000.00-351,6960.00%
AG240823P000070002024-07-22 10:33AM EDT2024-08-231.100.000.000.00-2280.00%
AG240830P000070002024-07-19 2:53PM EDT2024-08-301.010.000.000.00-140.00%
AG240920P000070002024-07-19 2:56PM EDT2024-09-201.150.000.000.00-71690.00%
AG241018P000070002024-07-19 2:50PM EDT2024-10-181.220.000.000.00-307,8350.00%
AG250117P000070002024-07-22 11:13AM EDT2025-01-171.430.000.000.00-45,6260.00%
AG251219P000070002024-07-16 11:49AM EDT2025-12-191.670.000.000.00-45,0330.00%
AG260116P000070002024-07-18 10:05AM EDT2026-01-161.870.000.000.00-114,8700.00%
AG261218P000070002024-07-19 1:51PM EDT2026-12-182.250.000.000.00-105,7530.00%