Australia markets open in 2 hours 40 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.61+0.44 (+6.14%)
At close: 04:00PM EDT
7.59 -0.02 (-0.26%)
After hours: 05:01PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240531C000020002024-05-28 12:45PM EDT2.005.535.307.55+0.38+7.38%4131,807.81%
AG240531C000025002024-05-28 2:27PM EDT2.504.864.857.05+0.21+4.52%30051,528.13%
AG240531C000030002024-05-28 2:27PM EDT3.004.450.005.00+0.73+19.62%2704928.13%
AG240531C000035002024-05-28 2:26PM EDT3.503.973.806.05+0.52+15.07%18041,104.69%
AG240531C000045002024-05-28 2:34PM EDT4.502.792.794.50-0.05-1.76%301678.13%
AG240531C000050002024-05-28 2:35PM EDT5.002.362.552.84+0.72+43.90%601304.69%
AG240531C000055002024-05-24 10:53AM EDT5.501.641.942.190.00-12243.75%
AG240531C000060002024-05-23 10:20AM EDT6.001.041.401.850.00-4076131.25%
AG240531C000065002024-05-28 2:40PM EDT6.501.001.011.16+0.33+49.25%165285124.22%
AG240531C000070002024-05-28 3:48PM EDT7.000.660.470.65+0.39+144.44%9182,00973.44%
AG240531C000075002024-05-28 3:59PM EDT7.500.230.230.26+0.14+155.56%2,0261,16658.59%
AG240531C000080002024-05-28 3:58PM EDT8.000.070.030.07+0.03+75.00%1,6923,05756.25%
AG240531C000085002024-05-28 3:21PM EDT8.500.020.010.03+0.01+100.00%3272,07673.44%
AG240531C000090002024-05-28 2:43PM EDT9.000.010.010.02-0.01-50.00%4484993.75%
AG240531C000095002024-05-24 11:13AM EDT9.500.010.000.25-0.03-75.00%3766196.88%
AG240531C000100002024-05-28 11:10AM EDT10.000.010.000.010.00-40110118.75%
AG240531C000105002024-05-28 10:27AM EDT10.500.020.000.02+0.01+100.00%4941150.00%
AG240531C000110002024-05-28 9:44AM EDT11.000.010.000.010.00-28450150.00%
AG240531C000115002024-04-22 1:11PM EDT11.500.040.000.000.00-1050.00%
AG240531C000125002024-05-17 9:42AM EDT12.500.010.001.150.00-22544.53%
AG240531C000130002024-05-17 9:48AM EDT13.000.010.000.750.00-22486.72%
AG240531C000140002024-05-17 9:52AM EDT14.000.010.000.750.00-22525.78%
AG240531C000150002024-05-20 10:09AM EDT15.000.010.000.020.00-1016275.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240531P000045002024-04-22 10:22AM EDT4.500.030.000.000.00--050.00%
AG240531P000050002024-05-08 10:58AM EDT5.000.030.000.010.00-601175.00%
AG240531P000055002024-05-10 11:10AM EDT5.500.030.000.250.00-38159278.13%
AG240531P000060002024-05-09 10:16AM EDT6.000.020.000.510.00-5087291.41%
AG240531P000065002024-05-28 10:06AM EDT6.500.010.000.01-0.02-66.67%124275.00%
AG240531P000070002024-05-28 3:31PM EDT7.000.030.020.05-0.07-70.00%5969970.31%
AG240531P000075002024-05-28 3:58PM EDT7.500.130.120.13-0.27-67.50%8531,18755.47%
AG240531P000080002024-05-28 1:49PM EDT8.000.550.430.48-0.37-40.22%8133162.50%
AG240531P000085002024-05-28 12:40PM EDT8.501.000.880.95-0.37-27.01%142276.56%
AG240531P000090002024-05-21 12:12PM EDT9.001.380.291.640.00-620216.41%
AG240531P000100002024-05-28 11:50AM EDT10.002.472.372.60+0.29+13.30%910207.81%
AG240531P000110002024-05-06 11:10AM EDT11.003.953.304.300.00--0406.25%
AG240531P000115002024-05-24 2:55PM EDT11.504.303.204.200.00-21391.41%
AG240531P000120002024-05-24 11:05AM EDT12.004.804.354.450.00-11196.88%