Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.96-0.23 (-2.81%)
At close: 04:00PM EST
8.14 +0.18 (+2.26%)
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 EST4.003.953.854.100.00-24243.75%
AG230203C000045002023-01-24 10:26AM EST4.503.403.403.550.00-13206.25%
AG230203C000050002023-01-27 3:29PM EST5.003.002.873.05-0.05-1.64%2550.00%
AG230203C000055002023-01-25 2:03PM EST5.502.732.362.590.00-10140.63%
AG230203C000060002023-01-20 12:56PM EST6.001.991.862.080.00-814106.25%
AG230203C000070002023-01-27 3:26PM EST7.001.060.931.07-0.01-0.93%1041375.00%
AG230203C000075002023-01-27 3:39PM EST7.500.580.520.55-0.20-25.64%5422155.47%
AG230203C000080002023-01-27 3:59PM EST8.000.200.200.23-0.17-45.95%1,3861,07653.13%
AG230203C000085002023-01-27 3:59PM EST8.500.060.040.06-0.09-60.00%8041,48252.34%
AG230203C000090002023-01-27 3:49PM EST9.000.020.010.03-0.03-60.00%5775259.38%
AG230203C000095002023-01-27 3:45PM EST9.500.010.000.03-0.01-50.00%8972373.44%
AG230203C000100002023-01-27 1:56PM EST10.000.010.000.020.00-7244384.38%
AG230203C000105002023-01-27 12:01PM EST10.500.010.000.030.00-2953106.25%
AG230203C000110002023-01-10 1:04PM EST11.000.050.000.020.00-1085112.50%
AG230203C000115002023-01-23 2:00PM EST11.500.010.000.030.00-614132.81%
AG230203C000120002023-01-27 10:50AM EST12.000.020.000.03-0.01-33.33%10485145.31%
AG230203C000125002023-01-13 1:41PM EST12.500.020.000.030.00-35156.25%
AG230203C000140002023-01-09 10:43AM EST14.000.020.000.030.00--1187.50%
AG230203C000170002023-01-18 2:04PM EST17.000.020.000.020.00--0231.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230203P000050002022-12-23 12:49PM EST5.000.010.000.040.00-11181.25%
AG230203P000055002022-12-23 12:49PM EST5.500.010.000.040.00-11150.00%
AG230203P000060002023-01-20 11:03AM EST6.000.030.000.030.00-142112.50%
AG230203P000065002023-01-26 11:12AM EST6.500.010.000.010.00-214568.75%
AG230203P000070002023-01-27 3:10PM EST7.000.030.020.030.00-512765.63%
AG230203P000075002023-01-27 3:52PM EST7.500.070.060.08+0.01+16.67%1641,36753.91%
AG230203P000080002023-01-27 3:59PM EST8.000.240.220.24+0.08+50.00%7901,13550.00%
AG230203P000085002023-01-27 3:32PM EST8.500.530.540.60+0.12+29.27%4254252.34%
AG230203P000090002023-01-27 3:29PM EST9.000.970.951.07+0.14+16.87%1937264.84%
AG230203P000095002023-01-27 3:08PM EST9.501.421.411.65+0.10+7.58%729121.09%
AG230203P000100002023-01-26 9:34AM EST10.001.731.912.140.00-219139.06%
AG230203P000105002023-01-06 2:30PM EST10.501.642.402.660.00-21167.19%
AG230203P000115002023-01-20 1:58PM EST11.503.453.403.650.00-20198.44%
AG230203P000120002023-01-20 10:09AM EST12.004.123.904.200.00-1711137.50%
AG230203P000125002023-01-23 9:32AM EST12.504.704.404.600.00-21200.00%
AG230203P000160002023-01-20 12:22PM EST16.008.027.908.150.00-20314.06%