Australia markets open in 5 hours 11 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.17-0.37 (-3.88%)
As of 12:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:10.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209C000100002022-12-05 12:14PM EST2022-12-090.040.040.05-0.08-66.67%8992,34364.06%
AG221216C000100002022-12-05 12:31PM EST2022-12-160.120.120.13-0.13-52.00%1724,72959.77%
AG221223C000100002022-12-05 10:56AM EST2022-12-230.250.190.20-0.10-28.57%1929458.01%
AG221230C000100002022-12-05 12:06PM EST2022-12-300.250.240.26-0.16-39.02%4318856.06%
AG230106C000100002022-12-05 11:22AM EST2023-01-060.320.300.33-0.21-39.62%28856.45%
AG230113C000100002022-12-02 9:30AM EST2023-01-130.480.370.410.00-3357.81%
AG230120C000100002022-12-05 12:27PM EST2023-01-200.450.440.46-0.18-28.57%37312,08758.20%
AG230421C000100002022-12-05 12:24PM EST2023-04-211.071.051.07-0.21-16.41%2535,89761.52%
AG230616C000100002022-12-05 11:56AM EST2023-06-161.361.341.37-0.25-15.53%18564562.94%
AG230721C000100002022-12-05 12:33PM EST2023-07-211.471.461.53-0.15-9.26%185262.79%
AG240119C000100002022-12-05 12:15PM EST2024-01-192.152.162.23-0.33-13.31%369,90765.09%
AG250117C000100002022-12-05 12:18PM EST2025-01-173.263.153.35-0.29-8.17%155868.26%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209P000100002022-12-05 12:06PM EST2022-12-090.920.850.90+0.37+67.27%15924464.06%
AG221216P000100002022-12-05 10:40AM EST2022-12-160.840.920.96+0.18+27.27%1301,15456.64%
AG221223P000100002022-12-02 12:32PM EST2022-12-230.690.981.060.00-103457.23%
AG221230P000100002022-12-01 12:01PM EST2022-12-300.901.031.100.00--1054.30%
AG230106P000100002022-12-02 11:01AM EST2023-01-060.961.081.140.00-2352.93%
AG230120P000100002022-12-05 12:25PM EST2023-01-201.231.211.24+0.26+26.80%1386,83453.81%
AG230421P000100002022-12-05 11:49AM EST2023-04-211.761.721.75+0.21+13.55%524554.59%
AG230616P000100002022-12-02 3:50PM EST2023-06-161.811.941.990.00-16595954.69%
AG230721P000100002022-12-02 3:25PM EST2023-07-211.852.022.080.00-577453.32%
AG240119P000100002022-12-02 11:33AM EST2024-01-192.392.502.570.00-11,11352.30%
AG250117P000100002022-12-02 12:29PM EST2025-01-173.003.153.300.00-28551.32%