Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.29-0.19 (-2.54%)
At close: 04:00PM EDT
7.30 +0.01 (+0.14%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240510C000090002024-05-09 3:42PM EDT2024-05-100.010.000.010.00-1991,232187.50%
AG240517C000090002024-05-10 3:35PM EDT2024-05-170.020.010.04-0.03-60.00%403,51589.06%
AG240524C000090002024-05-10 2:52PM EDT2024-05-240.030.020.05-0.03-50.00%2923970.31%
AG240531C000090002024-05-10 3:24PM EDT2024-05-310.060.040.07-0.03-33.33%10539664.84%
AG240607C000090002024-05-10 2:55PM EDT2024-06-070.070.060.77-0.04-36.36%3354116.41%
AG240614C000090002024-05-10 1:26PM EDT2024-06-140.110.090.13-0.02-15.38%3961.72%
AG240621C000090002024-05-09 3:30PM EDT2024-06-210.160.130.15-0.04-20.00%12310,43661.13%
AG240628C000090002024-05-10 3:40PM EDT2024-06-280.190.150.19-0.04-17.39%51060.74%
AG240719C000090002024-05-10 2:17PM EDT2024-07-190.280.260.28-0.06-17.65%223,23461.13%
AG241018C000090002024-05-10 2:04PM EDT2024-10-180.680.610.64-0.05-6.85%286,61360.94%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240510P000090002024-04-11 12:21PM EDT2024-05-101.400.963.300.00--6629.69%
AG240517P000090002024-05-10 3:53PM EDT2024-05-171.721.701.76-0.15-8.02%28884.38%
AG240524P000090002024-04-05 1:45PM EDT2024-05-241.552.112.690.00-11211.72%
AG240531P000090002024-05-08 9:37AM EDT2024-05-311.951.212.410.00--1576.56%
AG240621P000090002024-04-25 1:38PM EDT2024-06-211.631.721.88-0.58-26.24%47453.13%
AG240719P000090002024-05-10 3:26PM EDT2024-07-191.851.872.04+0.10+5.71%227258.79%
AG241018P000090002024-05-09 11:22AM EDT2024-10-182.052.132.200.00-43851.56%