Australia markets close in 2 hours 2 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.03-0.10 (-1.23%)
At close: 04:00PM EST
7.97 -0.06 (-0.75%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230203C000040002023-01-24 10:53AM EST4.003.953.954.100.00-24871.88%
AG230203C000045002023-01-24 10:26AM EST4.503.403.453.650.00-13581.25%
AG230203C000050002023-01-27 3:29PM EST5.003.002.923.100.00-25631.25%
AG230203C000055002023-01-25 2:03PM EST5.502.732.452.610.00-1050.00%
AG230203C000060002023-02-01 10:21AM EST6.001.791.942.110.00-113443.75%
AG230203C000070002023-01-31 11:22AM EST7.000.960.931.140.00-10102137.50%
AG230203C000075002023-02-02 3:56PM EST7.500.550.510.57-0.07-11.29%1927887.50%
AG230203C000080002023-02-02 3:51PM EST8.000.110.090.14-0.13-54.17%1,2292,50459.38%
AG230203C000085002023-02-02 3:42PM EST8.500.010.010.02-0.01-50.00%2032,15881.25%
AG230203C000090002023-02-02 11:24AM EST9.000.010.000.010.00-46844112.50%
AG230203C000095002023-02-02 3:54PM EST9.500.010.000.010.00-37873156.25%
AG230203C000100002023-02-01 3:52PM EST10.000.010.000.010.00-54470193.75%
AG230203C000105002023-01-31 1:01PM EST10.500.010.000.010.00-282225.00%
AG230203C000110002023-01-30 1:24PM EST11.000.010.000.010.00-185262.50%
AG230203C000115002023-02-02 1:14PM EST11.500.010.000.010.00-316300.00%
AG230203C000120002023-01-30 11:50AM EST12.000.010.000.010.00-34102325.00%
AG230203C000125002023-01-13 1:41PM EST12.500.020.000.010.00-35350.00%
AG230203C000140002023-01-09 10:43AM EST14.000.020.000.010.00--1425.00%
AG230203C000170002023-01-18 2:04PM EST17.000.020.000.010.00--0550.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230203P000050002022-12-23 12:49PM EST5.000.010.000.040.00-11487.50%
AG230203P000055002022-12-23 12:49PM EST5.500.010.000.040.00-11400.00%
AG230203P000060002023-01-20 11:03AM EST6.000.030.000.010.00-142250.00%
AG230203P000065002023-01-26 11:12AM EST6.500.010.000.010.00-2145193.75%
AG230203P000070002023-01-31 12:48PM EST7.000.010.000.030.00-7131162.50%
AG230203P000075002023-02-02 3:01PM EST7.500.030.010.02+0.02+200.00%381,68693.75%
AG230203P000080002023-02-02 3:57PM EST8.000.070.070.08+0.01+16.67%6082,25353.13%
AG230203P000085002023-02-02 3:01PM EST8.500.610.470.53+0.20+48.78%1141099.22%
AG230203P000090002023-02-02 3:46PM EST9.001.000.921.06-0.20-16.67%13196146.88%
AG230203P000095002023-01-27 3:08PM EST9.501.421.351.590.00-72750.00%
AG230203P000100002023-01-26 9:34AM EST10.001.731.842.090.00-210378.13%
AG230203P000105002023-02-02 11:09AM EST10.502.442.342.59+0.80+48.78%11432.81%
AG230203P000115002023-01-20 1:58PM EST11.503.453.403.550.00-20300.00%
AG230203P000120002023-01-20 10:09AM EST12.004.123.904.100.00-170425.00%
AG230203P000125002023-01-23 9:32AM EST12.504.704.304.600.00-21621.88%
AG230203P000160002023-02-02 9:50AM EST16.007.857.858.05-0.17-2.12%20768.75%