Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.26-0.35 (-4.60%)
At close: 04:00PM EDT
7.29 +0.03 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240621C000005002024-05-21 11:35AM EDT0.507.270.000.000.00-400.00%
AG240621C000010002024-05-21 11:20AM EDT1.006.800.000.000.00-100.00%
AG240621C000015002024-05-20 1:13PM EDT1.506.400.000.000.00-100.00%
AG240621C000020002024-05-20 11:46AM EDT2.005.950.000.000.00-500.00%
AG240621C000025002024-05-24 1:11PM EDT2.504.960.000.000.00-100.00%
AG240621C000030002024-05-15 2:55PM EDT3.004.500.000.000.00-100.00%
AG240621C000035002024-04-03 11:20AM EDT3.503.633.103.250.00-1130.00%
AG240621C000040002024-05-24 2:03PM EDT4.003.170.000.000.00-10000.00%
AG240621C000045002024-05-22 1:04PM EDT4.502.900.000.000.00-300.00%
AG240621C000050002024-05-29 3:55PM EDT5.002.300.000.000.00-1500.00%
AG240621C000055002024-05-29 9:54AM EDT5.502.000.000.000.00-3000.00%
AG240621C000060002024-05-29 3:50PM EDT6.001.330.000.000.00-9800.00%
AG240621C000065002024-05-29 12:14PM EDT6.500.950.000.000.00-400.00%
AG240621C000070002024-05-29 3:59PM EDT7.000.560.000.000.00-66900.00%
AG240621C000075002024-05-29 3:56PM EDT7.500.330.000.000.00-7206.25%
AG240621C000080002024-05-29 3:57PM EDT8.000.190.000.000.00-620012.50%
AG240621C000085002024-05-29 12:36PM EDT8.500.130.000.000.00-11025.00%
AG240621C000090002024-05-29 3:32PM EDT9.000.070.000.000.00-1,981025.00%
AG240621C000095002024-05-29 3:04PM EDT9.500.050.000.000.00-65025.00%
AG240621C000100002024-05-29 3:57PM EDT10.000.050.000.000.00-559025.00%
AG240621C000105002024-05-29 2:12PM EDT10.500.050.000.000.00-50050.00%
AG240621C000110002024-05-28 3:08PM EDT11.000.040.000.000.00-2050.00%
AG240621C000115002024-05-28 1:37PM EDT11.500.040.000.000.00-410050.00%
AG240621C000120002024-05-28 2:48PM EDT12.000.060.000.000.00-1050.00%
AG240621C000125002024-05-28 11:24AM EDT12.500.020.000.000.00-1050.00%
AG240621C000130002024-05-09 1:50PM EDT13.000.060.000.000.00-100050.00%
AG240621C000135002024-05-23 3:22PM EDT13.500.010.000.000.00--050.00%
AG240621C000140002024-05-23 1:07PM EDT14.000.010.000.000.00-15050.00%
AG240621C000150002024-05-29 1:33PM EDT15.000.010.000.000.00-10050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240621P000020002023-11-02 1:11PM EDT2.000.030.000.190.00-1020346.88%
AG240621P000030002024-04-05 12:25PM EDT3.000.040.000.750.00-115230371.88%
AG240621P000035002024-05-10 3:02PM EDT3.500.010.000.000.00-30050.00%
AG240621P000040002024-05-09 12:37PM EDT4.000.020.000.000.00-1050.00%
AG240621P000045002024-05-22 12:34PM EDT4.500.020.000.000.00-10050.00%
AG240621P000050002024-05-29 1:20PM EDT5.000.020.000.000.00-2050.00%
AG240621P000055002024-05-28 3:38PM EDT5.500.040.000.000.00-1025.00%
AG240621P000060002024-05-29 12:34PM EDT6.000.050.000.000.00-5025.00%
AG240621P000065002024-05-29 3:39PM EDT6.500.120.000.000.00-188012.50%
AG240621P000070002024-05-29 3:00PM EDT7.000.260.000.000.00-4406.25%
AG240621P000075002024-05-29 11:50AM EDT7.500.490.000.000.00-300.00%
AG240621P000080002024-05-29 3:50PM EDT8.000.890.000.000.00-5500.00%
AG240621P000085002024-05-29 10:08AM EDT8.501.200.000.000.00-100.00%
AG240621P000090002024-05-23 9:43AM EDT9.001.870.000.000.00-100.00%
AG240621P000100002024-05-14 11:34AM EDT10.002.910.000.000.00-1900.00%
AG240621P000120002024-05-14 11:34AM EDT12.004.890.000.000.00-400.00%
AG240621P000130002024-05-01 2:33PM EDT13.006.250.000.000.00--00.00%