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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG241018C000010002024-03-27 3:22PM EDT1.005.135.156.550.00-22164.06%
AG241018C000035002024-04-08 9:55AM EDT3.504.552.914.150.00-51091.41%
AG241018C000040002024-04-23 1:00PM EDT4.003.102.973.100.00-1777.34%
AG241018C000045002024-04-17 2:16PM EDT4.502.672.402.810.00-128771.09%
AG241018C000050002024-04-24 9:53AM EDT5.002.161.982.84+0.06+2.86%3020482.23%
AG241018C000055002024-04-23 10:10AM EDT5.501.851.342.100.00-2028854.88%
AG241018C000060002024-04-24 10:58AM EDT6.001.581.481.79-0.02-1.25%5050467.77%
AG241018C000070002024-04-24 10:41AM EDT7.001.071.061.09-0.02-1.83%13191361.62%
AG241018C000080002024-04-24 1:24PM EDT8.000.740.730.75-0.02-2.63%717,77061.33%
AG241018C000090002024-04-24 3:53PM EDT9.000.520.510.53-0.03-5.45%6685,45762.11%
AG241018C000100002024-04-24 3:40PM EDT10.000.380.370.39-0.02-5.00%5504,27263.48%
AG241018C000110002024-04-24 1:11PM EDT11.000.290.270.31+0.04+16.00%6314665.43%
AG241018C000120002024-04-23 11:36AM EDT12.000.240.210.250.00-5967.58%
AG241018C000130002024-04-23 11:39AM EDT13.000.190.170.210.00-104469.73%
AG241018C000140002024-04-24 1:54PM EDT14.000.150.140.18-0.02-11.76%5671.88%
AG241018C000150002024-04-24 2:24PM EDT15.000.140.120.16-0.01-6.67%531674.22%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG241018P000010002024-04-02 2:04PM EDT1.000.010.000.000.00--1050.00%
AG241018P000020002024-04-02 2:24PM EDT2.000.040.000.200.00--19122.66%
AG241018P000030002024-04-24 10:47AM EDT3.000.030.010.25-0.02-40.00%6013691.41%
AG241018P000035002024-04-24 10:49AM EDT3.500.070.030.080.00-383761.72%
AG241018P000040002024-04-19 10:26AM EDT4.000.120.100.130.00-2710161.72%
AG241018P000045002024-04-23 3:20PM EDT4.500.180.170.190.00-514358.40%
AG241018P000050002024-04-22 10:19AM EDT5.000.330.260.290.00-3310355.86%
AG241018P000055002024-04-24 10:05AM EDT5.500.410.400.43-0.01-2.38%5233954.49%
AG241018P000060002024-04-24 1:40PM EDT6.000.580.580.60+0.01+1.75%562253.03%
AG241018P000070002024-04-24 2:10PM EDT7.001.131.081.11+0.05+4.63%825,98052.05%
AG241018P000080002024-04-24 2:10PM EDT8.001.771.731.77+0.06+3.51%153151.07%
AG241018P000090002024-04-19 1:59PM EDT9.002.552.502.610.00-52552.15%
AG241018P000100002024-04-15 10:26AM EDT10.003.052.873.450.00-34154.49%
AG241018P000110002024-04-15 10:03AM EDT11.003.804.254.350.00--253.71%