Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.80-0.02 (-0.29%)
At close: 04:00PM EDT
6.75 -0.05 (-0.74%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240719C000005002024-03-27 3:12PM EDT0.505.145.607.000.00-3350.00%
AG240719C000010002024-02-06 1:59PM EDT1.003.743.605.000.00-2110.00%
AG240719C000020002024-04-03 10:41AM EDT2.005.004.754.900.00-216132.81%
AG240719C000025002024-03-13 9:33AM EDT2.502.915.455.800.00--1424.22%
AG240719C000030002024-04-02 3:45PM EDT3.003.503.805.100.00-243234.77%
AG240719C000035002024-04-03 11:25AM EDT3.503.702.873.900.00-1498.44%
AG240719C000040002024-04-17 2:03PM EDT4.003.051.663.700.00-20331203.13%
AG240719C000045002024-04-12 9:45AM EDT4.503.762.312.850.00-3017798.63%
AG240719C000050002024-04-24 3:34PM EDT5.002.001.682.21-0.03-1.48%5031,48562.89%
AG240719C000055002024-04-18 2:33PM EDT5.501.581.461.830.00-122571.09%
AG240719C000060002024-04-24 11:23AM EDT6.001.250.931.57-0.01-0.79%253,48863.67%
AG240719C000070002024-04-24 3:32PM EDT7.000.710.700.71-0.02-2.74%1003,96960.16%
AG240719C000080002024-04-24 3:24PM EDT8.000.410.390.41-0.01-2.38%693,08461.13%
AG240719C000090002024-04-24 12:34PM EDT9.000.240.220.24-0.01-4.00%52,55962.89%
AG240719C000100002024-04-24 3:45PM EDT10.000.160.140.170.00-1,4096,62367.19%
AG240719C000110002024-04-23 10:34AM EDT11.000.110.100.130.00-51071.88%
AG240719C000120002024-04-23 1:29PM EDT12.000.100.080.110.00-4085577.34%
AG240719C000150002024-04-22 3:39PM EDT15.000.060.050.080.00-325191.41%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240719P000010002024-04-15 9:49AM EDT1.000.100.000.360.00--20324.22%
AG240719P000020002023-12-15 10:47AM EDT2.000.010.000.210.00-11178.13%
AG240719P000025002024-02-29 4:20PM EDT2.500.060.000.210.00-8119,541147.66%
AG240719P000030002024-04-01 1:51PM EDT3.000.040.000.390.00-4631,221147.66%
AG240719P000035002024-04-23 12:53PM EDT3.500.030.010.040.00-4421075.78%
AG240719P000040002024-04-24 10:54AM EDT4.000.050.020.060.00-2354268.75%
AG240719P000045002024-04-23 9:49AM EDT4.500.100.060.090.00-251864.45%
AG240719P000050002024-04-23 10:08AM EDT5.000.140.110.140.00-1043159.77%
AG240719P000055002024-04-23 3:52PM EDT5.500.210.200.220.00-550056.45%
AG240719P000060002024-04-24 3:32PM EDT6.000.340.330.35+0.01+3.03%21,85353.91%
AG240719P000070002024-04-23 3:24PM EDT7.000.790.790.810.00-3873,08152.15%
AG240719P000080002024-04-22 9:30AM EDT8.001.981.461.920.00-1913068.56%
AG240719P000090002024-04-23 9:55AM EDT9.002.362.272.50-0.05-2.07%118958.20%
AG240719P000100002024-04-16 9:50AM EDT10.003.253.203.350.00-14655.47%
AG240719P000120002024-04-22 10:53AM EDT12.005.385.156.350.00-29129.49%