Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.73-0.04 (-0.59%)
At close: 04:00PM EDT
6.33 -0.40 (-5.94%)
Pre-market: 07:15AM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240426C000050002024-04-19 1:02PM EDT2024-04-261.880.000.000.00-9740.00%
AG240503C000050002024-04-05 1:09PM EDT2024-05-032.820.000.000.00-50330.00%
AG240510C000050002024-04-01 3:12PM EDT2024-05-101.300.000.000.00--600.00%
AG240517C000050002024-04-19 2:13PM EDT2024-05-171.840.000.000.00-391970.00%
AG240621C000050002024-04-19 11:32AM EDT2024-06-212.010.000.000.00-11,9840.00%
AG240719C000050002024-04-19 3:50PM EDT2024-07-192.050.000.000.00-4501,4990.00%
AG241018C000050002024-04-17 12:44PM EDT2024-10-182.200.000.000.00-42010.00%
AG250117C000050002024-04-19 3:22PM EDT2025-01-172.460.000.000.00-496,5040.00%
AG251219C000050002024-04-18 12:29PM EDT2025-12-193.000.000.000.00-11,6050.00%
AG260116C000050002024-04-19 1:03PM EDT2026-01-163.000.000.000.00-152,7600.00%
AG261218C000050002024-04-08 3:38PM EDT2026-12-184.850.000.000.00--10.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240426P000050002024-04-19 11:21AM EDT2024-04-260.010.000.000.00-208950.00%
AG240503P000050002024-04-17 12:51PM EDT2024-05-030.030.000.000.00-13550.00%
AG240510P000050002024-04-01 10:49AM EDT2024-05-100.100.000.000.00--350.00%
AG240517P000050002024-04-19 2:58PM EDT2024-05-170.030.000.000.00-1139125.00%
AG240524P000050002024-04-05 2:41PM EDT2024-05-240.030.000.000.00-10010025.00%
AG240531P000050002024-04-15 11:16AM EDT2024-05-310.040.000.000.00--125.00%
AG240621P000050002024-04-19 3:15PM EDT2024-06-210.080.000.000.00-301,96825.00%
AG240719P000050002024-04-19 2:09PM EDT2024-07-190.140.000.000.00-442612.50%
AG241018P000050002024-04-16 3:07PM EDT2024-10-180.320.000.000.00-279412.50%
AG250117P000050002024-04-19 10:03AM EDT2025-01-170.440.000.000.00-19,20812.50%
AG251219P000050002024-04-16 10:52AM EDT2025-12-190.820.000.000.00-1210,0076.25%
AG260116P000050002024-04-11 10:18AM EDT2026-01-160.870.000.000.00-424,2276.25%
AG261218P000050002024-04-19 1:26PM EDT2026-12-181.120.000.000.00-52566.25%