Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.88+0.30 (+5.38%)
At close: 04:00PM EDT
5.93 +0.05 (+0.85%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:4.50
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240405C000045002024-03-27 11:09AM EDT2024-04-051.361.151.83+0.37+37.37%214178.13%
AG240412C000045002024-03-27 1:53PM EDT2024-04-121.071.171.650.00-10790.63%
AG240419C000045002024-03-28 3:55PM EDT2024-04-191.421.041.84+0.30+26.79%3039489.06%
AG240426C000045002024-03-13 10:00AM EDT2024-04-261.181.391.480.00--2775.78%
AG240621C000045002024-03-20 11:02AM EDT2024-06-211.101.331.580.00-18568.56%
AG240719C000045002024-03-28 1:58PM EDT2024-07-191.641.441.66+0.39+31.20%218755.66%
AG241018C000045002024-03-27 3:53PM EDT2024-10-181.581.401.850.00-3827966.60%
AG250117C000045002024-03-28 2:24PM EDT2025-01-172.031.812.04+0.27+15.34%12560.16%
AG251219C000045002024-03-04 12:24PM EDT2025-12-191.841.832.580.00-1153.13%
AG260116C000045002024-03-27 3:44PM EDT2026-01-162.352.142.600.00-13658.79%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240405P000045002024-03-27 3:54PM EDT2024-04-050.020.000.050.00-5259118.75%
AG240412P000045002024-03-25 11:00AM EDT2024-04-120.020.000.120.00-1085107.81%
AG240419P000045002024-03-28 12:13PM EDT2024-04-190.020.010.03-0.03-60.00%2025668.75%
AG240426P000045002024-03-28 12:53PM EDT2024-04-260.030.010.04-0.03-50.00%202762.50%
AG240621P000045002024-03-20 3:06PM EDT2024-06-210.180.110.140.00-1031957.23%
AG240719P000045002024-03-28 10:17AM EDT2024-07-190.200.170.20-0.01-4.76%2547357.62%
AG241018P000045002024-03-28 2:24PM EDT2024-10-180.310.310.34-0.12-27.91%1213555.08%
AG250117P000045002024-03-26 12:19PM EDT2025-01-170.560.440.470.00-569354.39%