Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.39+0.08 (+0.96%)
At close: 04:00PM EDT
8.38 -0.01 (-0.12%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG220603C000050002022-05-26 1:56PM EDT5.003.153.203.500.00-11283.59%
AG220603C000060002022-05-25 2:41PM EDT6.002.102.252.470.00-18184.38%
AG220603C000070002022-05-26 1:42PM EDT7.001.211.251.440.00-127101.56%
AG220603C000075002022-05-26 12:58PM EDT7.500.800.880.940.00-3418856.25%
AG220603C000080002022-05-27 3:26PM EDT8.000.450.460.50+0.02+4.65%1,74323651.95%
AG220603C000085002022-05-27 3:58PM EDT8.500.190.180.200.00-1,0211,73051.56%
AG220603C000090002022-05-27 3:58PM EDT9.000.080.070.08+0.01+14.29%50879358.59%
AG220603C000095002022-05-27 2:11PM EDT9.500.040.030.04+0.01+33.33%5076667.19%
AG220603C000100002022-05-27 12:42PM EDT10.000.020.020.03-0.01-33.33%455480.47%
AG220603C000105002022-05-27 3:42PM EDT10.500.020.010.020.00-3611887.50%
AG220603C000110002022-05-26 11:07AM EDT11.000.020.010.020.00-10635103.13%
AG220603C000115002022-05-27 3:42PM EDT11.500.010.010.03-0.01-50.00%62410121.88%
AG220603C000120002022-05-23 9:42AM EDT12.000.010.000.030.00-105186128.13%
AG220603C000125002022-05-16 10:04AM EDT12.500.050.000.030.00-146140.63%
AG220603C000130002022-05-19 9:36AM EDT13.000.020.000.030.00-1165153.13%
AG220603C000135002022-05-25 3:12PM EDT13.500.020.000.030.00-1020162.50%
AG220603C000140002022-05-13 12:53PM EDT14.000.020.000.010.00-2347150.00%
AG220603C000150002022-05-05 9:30AM EDT15.000.090.000.030.00-325190.63%
AG220603C000160002022-05-16 9:43AM EDT16.000.020.000.030.00-16209.38%
AG220603C000165002022-05-16 12:32PM EDT16.500.010.000.030.00-35600218.75%
AG220603C000170002022-05-03 3:34PM EDT17.000.040.000.030.00-2022225.00%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG220603P000050002022-05-02 9:45AM EDT5.000.010.000.030.00-11187.50%
AG220603P000055002022-05-18 10:13AM EDT5.500.050.000.030.00--2156.25%
AG220603P000060002022-05-25 11:38AM EDT6.000.030.000.030.00-1482128.13%
AG220603P000065002022-05-27 2:07PM EDT6.500.030.000.020.00-15196.88%
AG220603P000070002022-05-27 10:10AM EDT7.000.030.020.030.00-815285.94%
AG220603P000075002022-05-27 3:49PM EDT7.500.040.030.04-0.06-60.00%41239464.06%
AG220603P000080002022-05-27 3:57PM EDT8.000.100.090.11-0.06-37.50%80933654.69%
AG220603P000085002022-05-27 3:55PM EDT8.500.310.300.33-0.08-20.51%10140855.08%
AG220603P000090002022-05-27 10:37AM EDT9.000.660.670.72-0.11-14.29%808261.72%
AG220603P000095002022-05-26 3:50PM EDT9.501.211.071.200.00-10016361.72%
AG220603P000100002022-05-24 2:19PM EDT10.001.831.561.710.00-213180.47%
AG220603P000105002022-05-13 10:53AM EDT10.502.071.962.23-0.41-16.53%1085143.36%
AG220603P000110002022-05-27 3:00PM EDT11.002.572.472.68-0.28-9.82%2059140.63%
AG220603P000115002022-05-20 9:30AM EDT11.503.103.003.250.00-532115.63%
AG220603P000120002022-05-26 2:31PM EDT12.003.833.453.800.00-68107128.13%
AG220603P000125002022-05-19 1:55PM EDT12.504.103.954.350.00-26167.19%
AG220603P000130002022-05-27 1:18PM EDT13.004.694.504.75-0.16-3.30%1015153.13%
AG220603P000135002022-05-19 2:44PM EDT13.505.165.055.250.00-31190.63%
AG220603P000140002022-05-27 1:11PM EDT14.005.655.555.80+0.10+1.80%910221.88%
AG220603P000145002022-05-20 11:43AM EDT14.506.306.056.300.00-35232.81%
AG220603P000150002022-05-20 2:03PM EDT15.006.836.456.800.00-40190.63%
AG220603P000170002022-05-19 1:39PM EDT17.008.608.558.750.00--0259.38%