AG - First Majestic Silver Corp.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG231020C000010002023-06-01 3:29PM EDT1.005.004.805.100.00-109146.88%
AG231020C000020002023-06-01 3:20PM EDT2.004.053.954.050.00-112117.19%
AG231020C000030002023-05-30 10:05AM EDT3.003.062.993.10+0.29+10.47%95688.28%
AG231020C000040002023-05-31 10:27AM EDT4.001.912.042.190.00-24767.19%
AG231020C000050002023-06-02 1:19PM EDT5.001.341.311.36-0.14-9.46%2054358.50%
AG231020C000060002023-06-02 3:59PM EDT6.000.760.730.78-0.07-8.43%3162,56553.81%
AG231020C000070002023-06-02 3:09PM EDT7.000.400.390.42-0.06-13.04%3414,32752.54%
AG231020C000080002023-06-02 3:01PM EDT8.000.230.220.23-0.05-17.86%8432,66753.52%
AG231020C000090002023-06-02 3:19PM EDT9.000.150.140.17-0.03-16.67%2332,89557.81%
AG231020C000100002023-06-02 11:43AM EDT10.000.110.090.13-0.02-15.38%112,05861.13%
AG231020C000110002023-06-01 12:03PM EDT11.000.100.070.110.00-181,22765.63%
AG231020C000120002023-05-31 10:13AM EDT12.000.070.060.090.00-1281469.34%
AG231020C000130002023-06-01 10:09AM EDT13.000.050.040.080.00-1720671.88%
AG231020C000140002023-06-01 1:22PM EDT14.000.040.040.06-0.03-42.86%181,08774.22%
AG231020C000150002023-06-01 11:39AM EDT15.000.050.030.070.00-276278.91%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG231020P000020002023-03-07 12:19PM EDT2.000.010.000.100.00--108108.59%
AG231020P000030002023-05-30 1:13PM EDT3.000.040.010.040.00-1022162.50%
AG231020P000040002023-06-01 1:07PM EDT4.000.120.090.120.00-218855.66%
AG231020P000050002023-06-02 2:57PM EDT5.000.320.290.31+0.03+10.34%153,28750.39%
AG231020P000060002023-06-02 3:12PM EDT6.000.710.690.71+0.01+1.43%3266,26045.90%
AG231020P000070002023-06-02 11:05AM EDT7.001.311.341.38-0.02-1.50%131,21045.51%
AG231020P000080002023-06-02 2:33PM EDT8.002.242.142.27+0.15+7.18%626051.17%
AG231020P000090002023-06-02 2:31PM EDT9.003.153.053.15-0.19-5.69%2239848.24%
AG231020P000100002023-05-30 12:59PM EDT10.004.344.004.150.00-1046756.64%
AG231020P000110002023-06-02 2:39PM EDT11.005.125.005.20-0.11-2.10%328353.13%
AG231020P000120002023-04-20 11:44AM EDT12.004.885.705.900.00-180.00%
AG231020P000130002023-05-22 10:33AM EDT13.006.807.007.100.00-2064.06%
AG231020P000140002023-02-16 12:09PM EDT14.006.916.656.800.00--00.00%
AG231020P000150002023-05-09 2:13PM EDT15.008.129.009.100.00--072.66%