Australia markets close in 3 hours 42 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.25-0.01 (-0.14%)
At close: 04:00PM EDT
7.28 +0.03 (+0.41%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG220930C000055002022-09-29 2:58PM EDT5.501.651.741.78-0.02-1.20%5156275.00%
AG220930C000065002022-09-29 3:32PM EDT6.500.750.750.79-0.01-1.32%22114150.00%
AG220930C000070002022-09-29 3:58PM EDT7.000.300.220.31-0.04-11.76%3371,25659.38%
AG220930C000075002022-09-29 3:59PM EDT7.500.040.030.04-0.01-20.00%2441,96178.13%
AG220930C000080002022-09-29 1:55PM EDT8.000.010.000.010.00-211,146100.00%
AG220930C000085002022-09-28 3:12PM EDT8.500.010.000.030.00-133528181.25%
AG220930C000090002022-09-29 12:09PM EDT9.000.010.000.010.00-3675193.75%
AG220930C000095002022-09-23 1:43PM EDT9.500.010.000.010.00-21199237.50%
AG220930C000100002022-09-28 3:13PM EDT10.000.010.000.010.00-25229275.00%
AG220930C000105002022-09-23 12:51PM EDT10.500.010.000.010.00-3471300.00%
AG220930C000110002022-09-23 12:54PM EDT11.000.010.000.010.00-225337.50%
AG220930C000115002022-09-19 10:59AM EDT11.500.010.000.030.00-552425.00%
AG220930C000120002022-09-19 11:00AM EDT12.000.010.000.030.00-10221462.50%
AG220930C000125002022-08-24 3:52PM EDT12.500.030.000.030.00-50101487.50%
AG220930C000130002022-09-12 9:58AM EDT13.000.020.000.120.00--5656.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG220930P000050002022-09-26 2:02PM EDT5.000.010.000.010.00-1104325.00%
AG220930P000055002022-09-26 12:03PM EDT5.500.010.000.030.00-5394300.00%
AG220930P000060002022-09-29 9:30AM EDT6.000.010.000.01-0.01-50.00%1148175.00%
AG220930P000065002022-09-29 3:51PM EDT6.500.010.010.03-0.01-50.00%96390150.00%
AG220930P000070002022-09-29 3:52PM EDT7.000.040.040.05-0.04-50.00%19651590.63%
AG220930P000075002022-09-29 3:59PM EDT7.500.280.240.30-0.01-3.45%9441564.06%
AG220930P000080002022-09-29 3:39PM EDT8.000.770.720.79-0.06-7.23%63374100.00%
AG220930P000085002022-09-29 2:50PM EDT8.501.361.221.39+0.08+6.25%17213250.00%
AG220930P000090002022-09-28 12:13PM EDT9.001.901.651.88-0.05-2.56%1527231.25%
AG220930P000095002022-09-12 11:12AM EDT9.501.092.132.390.00-711262.50%
AG220930P000100002022-09-29 3:17PM EDT10.002.872.652.88+1.21+72.89%211318.75%
AG220930P000105002022-09-27 1:04PM EDT10.503.903.203.350.00-65393.75%
AG220930P000110002022-09-19 11:06AM EDT11.003.153.653.900.00--4431.25%
AG220930P000120002022-09-21 10:55AM EDT12.004.424.704.850.00-11500.00%
AG220930P000130002022-09-12 9:33AM EDT13.004.615.705.850.00-22562.50%