Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.94+0.51 (+6.86%)
At close: 04:00PM EDT
8.28 +0.34 (+4.28%)
Pre-market: 06:33AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG250117C000010002024-05-06 3:59PM EDT1.006.000.000.000.00-400.00%
AG250117C000015002024-03-11 12:22PM EDT1.504.056.457.600.00-11245.31%
AG250117C000020002024-03-07 3:50PM EDT2.003.405.756.000.00-11100.78%
AG250117C000025002024-04-16 3:45PM EDT2.504.514.605.650.00-52116.02%
AG250117C000030002024-05-16 2:11PM EDT3.004.600.000.000.00-3800.00%
AG250117C000035002024-05-01 2:33PM EDT3.503.550.000.000.00-100.00%
AG250117C000040002024-05-17 10:57AM EDT4.004.250.000.000.00-200.00%
AG250117C000045002024-05-17 10:03AM EDT4.503.640.000.000.00-500.00%
AG250117C000050002024-05-17 3:23PM EDT5.003.350.000.000.00-5400.00%
AG250117C000055002024-05-17 3:34PM EDT5.502.960.000.000.00-9900.00%
AG250117C000070002024-05-17 3:58PM EDT7.002.060.000.000.00-28400.00%
AG250117C000080002024-05-17 3:42PM EDT8.001.560.000.000.00-16300.39%
AG250117C000090002024-05-17 1:17PM EDT9.001.220.000.000.00-5206.25%
AG250117C000100002024-05-17 3:31PM EDT10.000.950.000.000.00-48406.25%
AG250117C000110002024-05-17 11:06AM EDT11.000.780.000.000.00-2012.50%
AG250117C000120002024-05-17 3:53PM EDT12.000.650.000.000.00-95012.50%
AG250117C000130002024-05-17 10:29AM EDT13.000.490.000.000.00-3012.50%
AG250117C000150002024-05-17 2:31PM EDT15.000.390.000.000.00-131025.00%
AG250117C000170002024-05-17 3:55PM EDT17.000.300.000.000.00-410025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG250117P000020002024-05-17 3:58PM EDT2.000.030.000.000.00-120050.00%
AG250117P000025002024-05-16 12:22PM EDT2.500.030.000.000.00-100025.00%
AG250117P000030002024-05-16 12:40PM EDT3.000.100.000.000.00-70025.00%
AG250117P000035002024-05-15 11:17AM EDT3.500.170.000.000.00-15025.00%
AG250117P000040002024-05-16 3:38PM EDT4.000.220.000.000.00-1025.00%
AG250117P000045002024-05-13 12:09PM EDT4.500.250.000.000.00-2025.00%
AG250117P000050002024-05-16 3:37PM EDT5.000.310.000.000.00-6012.50%
AG250117P000055002024-05-17 2:43PM EDT5.500.400.000.000.00-30012.50%
AG250117P000070002024-05-17 3:03PM EDT7.000.890.000.000.00-9306.25%
AG250117P000090002024-05-17 3:37PM EDT9.002.060.000.000.00-100.00%
AG250117P000100002024-05-17 10:55AM EDT10.002.750.000.000.00-200.00%
AG250117P000120002024-05-03 3:54PM EDT12.005.400.000.000.00-200.00%
AG250117P000150002024-04-12 2:42PM EDT15.007.707.707.850.00-102585.25%
AG250117P000170002024-04-19 3:50PM EDT17.0010.250.000.000.00-600.00%