Australia markets close in 2 hours 20 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.82+0.27 (+4.12%)
At close: 04:00PM EDT
6.84 +0.02 (+0.29%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:7.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240426C000070002024-04-23 3:55PM EDT2024-04-260.090.040.09+0.04+80.00%1,5021,99354.69%
AG240503C000070002024-04-23 3:59PM EDT2024-05-030.200.180.21+0.07+53.85%45960460.55%
AG240510C000070002024-04-23 3:57PM EDT2024-05-100.300.210.35+0.08+36.36%23382360.94%
AG240517C000070002024-04-23 3:42PM EDT2024-05-170.360.340.35+0.10+38.46%7743,39060.74%
AG240524C000070002024-04-23 10:27AM EDT2024-05-240.390.390.42+0.05+14.71%521260.94%
AG240531C000070002024-04-23 10:08AM EDT2024-05-310.450.420.48+0.11+32.35%5510960.16%
AG240621C000070002024-04-23 3:59PM EDT2024-06-210.590.560.58+0.13+28.26%8177,34159.38%
AG240719C000070002024-04-23 3:42PM EDT2024-07-190.730.710.73+0.14+23.73%4793,80160.16%
AG241018C000070002024-04-23 3:15PM EDT2024-10-181.091.081.10+0.10+10.10%12486361.62%
AG250117C000070002024-04-23 2:56PM EDT2025-01-171.401.341.38+0.19+15.70%45912,00861.91%
AG251219C000070002024-04-23 3:40PM EDT2025-12-192.112.022.16+0.12+6.03%3271763.09%
AG260116C000070002024-04-23 2:45PM EDT2026-01-162.212.072.23+0.16+7.80%2062,32163.48%
AG261218C000070002024-04-23 12:30PM EDT2026-12-182.722.532.74+0.22+8.80%911463.33%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240426P000070002024-04-23 3:55PM EDT2024-04-260.240.230.27-0.24-50.00%9086057.03%
AG240503P000070002024-04-23 3:17PM EDT2024-05-030.350.340.37-0.17-32.69%8614155.86%
AG240510P000070002024-04-23 2:11PM EDT2024-05-100.410.420.45-0.19-31.67%6019556.64%
AG240517P000070002024-04-23 2:31PM EDT2024-05-170.480.390.51-0.15-23.81%523,26550.00%
AG240524P000070002024-04-23 2:34PM EDT2024-05-240.560.540.59-0.17-23.29%8872258.59%
AG240531P000070002024-04-22 9:33AM EDT2024-05-310.660.560.640.00-12856.84%
AG240621P000070002024-04-23 3:17PM EDT2024-06-210.680.680.70-0.16-19.05%76621,69953.91%
AG240719P000070002024-04-23 3:24PM EDT2024-07-190.790.790.82-0.16-16.84%3872,73353.03%
AG241018P000070002024-04-23 3:05PM EDT2024-10-181.081.081.10-0.11-9.24%345,96652.15%
AG250117P000070002024-04-23 11:14AM EDT2025-01-171.331.271.30-0.08-5.67%44,35150.78%
AG251219P000070002024-04-22 10:48AM EDT2025-12-191.851.671.830.00-14,92749.85%
AG260116P000070002024-04-19 3:25PM EDT2026-01-161.861.781.870.00-22,39749.90%
AG261218P000070002024-04-18 10:00AM EDT2026-12-182.350.672.700.00-11460.50%