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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG260116C000005002024-03-15 10:42AM EDT0.505.255.509.500.00--10.00%
AG260116C000020002024-04-15 10:53AM EDT2.005.803.708.000.00--7123.83%
AG260116C000030002024-05-23 9:30AM EDT3.004.800.000.000.00-200.00%
AG260116C000035002024-05-21 10:12AM EDT3.505.040.000.000.00-500.00%
AG260116C000040002024-05-28 10:24AM EDT4.004.280.000.000.00-700.00%
AG260116C000045002024-04-16 12:48PM EDT4.503.492.604.500.00-23064.65%
AG260116C000050002024-05-24 1:38PM EDT5.003.350.000.000.00-2500.00%
AG260116C000055002024-05-23 10:54AM EDT5.503.050.000.000.00-100.00%
AG260116C000070002024-05-29 2:53PM EDT7.002.560.000.000.00-100.00%
AG260116C000100002024-05-29 2:59PM EDT10.001.590.000.000.00-6006.25%
AG260116C000120002024-05-29 2:25PM EDT12.001.240.000.000.00-20012.50%
AG260116C000150002024-05-29 9:47AM EDT15.000.890.000.000.00-2012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG260116P000005002024-03-28 3:13PM EDT0.500.040.000.200.00-2232150.78%
AG260116P000010002024-03-14 9:30AM EDT1.000.060.020.270.00-1010117.19%
AG260116P000015002024-04-03 11:39AM EDT1.500.150.010.500.00-13109.38%
AG260116P000020002024-05-21 11:22AM EDT2.000.140.000.000.00--025.00%
AG260116P000025002024-04-10 2:40PM EDT2.500.220.100.390.00--974.02%
AG260116P000030002024-05-15 12:06PM EDT3.000.300.000.000.00-30012.50%
AG260116P000035002024-05-22 2:22PM EDT3.500.400.000.000.00-2012.50%
AG260116P000040002024-04-22 3:49PM EDT4.000.590.000.000.00-20012.50%
AG260116P000045002024-04-16 10:39AM EDT4.500.770.250.980.00-4813356.89%
AG260116P000050002024-05-20 10:20AM EDT5.000.750.000.000.00-106.25%
AG260116P000055002024-05-13 10:10AM EDT5.501.000.000.000.00-106.25%
AG260116P000070002024-05-28 9:30AM EDT7.001.430.000.000.00-100.78%
AG260116P000100002024-05-29 2:32PM EDT10.003.650.000.000.00-2,08000.00%
AG260116P000150002024-04-16 11:03AM EDT15.008.255.007.550.00-14170.00%