Australia markets open in 4 hours 7 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.17+0.13 (+1.85%)
At close: 04:00PM EDT
7.16 -0.01 (-0.14%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240531C000020002024-05-24 1:03PM EDT2.005.154.457.25-0.62-10.75%6151,318.75%
AG240531C000025002024-05-24 1:02PM EDT2.504.654.454.80-0.84-15.30%49610.94%
AG240531C000030002024-05-03 1:12PM EDT3.003.724.004.750.00-34587.50%
AG240531C000035002024-05-01 2:56PM EDT3.503.453.603.750.00-24237.50%
AG240531C000045002024-05-22 1:30PM EDT4.502.842.642.870.00-11273.44%
AG240531C000050002024-05-03 3:46PM EDT5.001.642.142.620.00-11298.44%
AG240531C000055002024-05-24 10:53AM EDT5.501.641.511.81+0.22+15.49%11207.81%
AG240531C000060002024-05-23 10:20AM EDT6.001.041.091.330.00-4076106.25%
AG240531C000065002024-05-24 2:40PM EDT6.500.670.670.76+0.01+1.52%17711771.09%
AG240531C000070002024-05-24 3:02PM EDT7.000.270.250.31+0.04+17.39%2971,84850.39%
AG240531C000075002024-05-24 3:59PM EDT7.500.090.080.090.00-46695456.25%
AG240531C000080002024-05-24 3:40PM EDT8.000.040.030.04+0.01+33.33%3073,01968.75%
AG240531C000085002024-05-24 3:38PM EDT8.500.010.010.04-0.01-50.00%502,05387.50%
AG240531C000090002024-05-24 12:21PM EDT9.000.020.000.02-0.01-33.33%584993.75%
AG240531C000095002024-05-24 11:13AM EDT9.500.040.000.09-0.05-55.56%165146.09%
AG240531C000100002024-05-22 9:44AM EDT10.000.010.000.250.00-5110213.28%
AG240531C000105002024-05-24 11:26AM EDT10.500.010.001.11-0.06-85.71%401392.58%
AG240531C000110002024-05-24 11:02AM EDT11.000.010.001.84-0.04-80.00%250524.22%
AG240531C000115002024-04-22 1:11PM EDT11.500.040.000.000.00-1050.00%
AG240531C000125002024-05-17 9:42AM EDT12.500.010.001.750.00-22575.00%
AG240531C000130002024-05-17 9:48AM EDT13.000.010.001.930.00-22620.31%
AG240531C000140002024-05-17 9:52AM EDT14.000.010.001.750.00-22628.13%
AG240531C000150002024-05-20 10:09AM EDT15.000.010.000.030.00-1016256.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240531P000045002024-04-22 10:22AM EDT4.500.030.000.000.00--050.00%
AG240531P000050002024-05-08 10:58AM EDT5.000.030.001.750.00-601581.25%
AG240531P000055002024-05-10 11:10AM EDT5.500.030.000.250.00-38159199.61%
AG240531P000060002024-05-09 10:16AM EDT6.000.020.000.770.00-5087252.34%
AG240531P000065002024-05-24 3:33PM EDT6.500.030.010.04-0.03-50.00%10120859.38%
AG240531P000070002024-05-24 3:54PM EDT7.000.100.100.12-0.11-52.38%28862450.39%
AG240531P000075002024-05-24 3:46PM EDT7.500.400.380.42-0.12-23.08%1291,05850.78%
AG240531P000080002024-05-23 11:54AM EDT8.000.920.741.050.00-533183.59%
AG240531P000085002024-05-24 3:36PM EDT8.501.371.101.58+0.22+19.13%61871.88%
AG240531P000090002024-05-21 12:12PM EDT9.001.381.792.050.00-620150.00%
AG240531P000100002024-05-17 3:34PM EDT10.002.182.803.400.00-1010273.44%
AG240531P000110002024-05-06 11:10AM EDT11.003.953.804.750.00--0380.47%
AG240531P000115002024-05-24 2:55PM EDT11.504.304.255.35+4.30-20410.16%
AG240531P000120002024-05-24 11:05AM EDT12.004.804.755.85+4.80-10429.69%