Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.94+0.51 (+6.86%)
At close: 04:00PM EDT
8.04 +0.10 (+1.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG251219C000010002024-05-03 12:51PM EDT1.006.954.509.000.00-440.00%
AG251219C000030002024-04-15 9:30AM EDT3.004.442.507.450.00-5766258.20%
AG251219C000035002024-04-17 10:26AM EDT3.504.304.155.150.00--155.27%
AG251219C000040002024-05-08 2:01PM EDT4.003.772.514.800.00-1283.79%
AG251219C000045002024-04-15 9:30AM EDT4.504.303.604.150.00-2253.42%
AG251219C000050002024-05-17 2:45PM EDT5.004.003.004.10+0.65+19.40%21,60453.71%
AG251219C000055002024-05-14 11:17AM EDT5.502.972.943.800.00-416858.30%
AG251219C000070002024-05-17 3:38PM EDT7.002.852.462.95+0.57+25.00%2569360.06%
AG251219C000100002024-05-17 3:36PM EDT10.001.801.781.88+0.28+18.42%43513,68162.45%
AG251219C000120002024-05-17 2:56PM EDT12.001.401.291.93+0.28+25.00%15067.53%
AG251219C000150002024-05-17 3:46PM EDT15.001.000.941.07+0.17+20.48%10926563.28%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG251219P000010002024-03-18 9:30AM EDT1.000.080.000.000.00-102050.00%
AG251219P000025002024-04-03 2:39PM EDT2.500.260.162.190.00-2,2502,250156.05%
AG251219P000030002024-03-07 3:36PM EDT3.000.420.120.320.00-239,89365.23%
AG251219P000035002024-04-01 2:05PM EDT3.500.490.350.430.00--268.16%
AG251219P000040002024-04-01 2:19PM EDT4.000.590.360.560.00--1063.09%
AG251219P000050002024-04-16 10:52AM EDT5.000.820.300.950.00-1210,00754.39%
AG251219P000055002024-05-07 12:40PM EDT5.500.950.700.900.00-219653.52%
AG251219P000070002024-04-22 10:48AM EDT7.001.501.421.50-0.35-18.92%14,92751.32%
AG251219P000100002024-05-09 10:10AM EDT10.003.253.203.35-0.25-7.14%436448.98%
AG251219P000150002024-04-16 10:56AM EDT15.008.305.107.700.00--10152.93%