Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.58+0.33 (+6.29%)
At close: 04:00PM EDT
5.60 +0.02 (+0.36%)
Pre-market: 07:37AM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240328C000050002024-03-27 3:31PM EDT2024-03-280.550.000.000.00-3771,0960.00%
AG240405C000050002024-03-27 3:41PM EDT2024-04-050.590.000.000.00-686790.00%
AG240412C000050002024-03-27 3:44PM EDT2024-04-120.630.000.000.00-42620.00%
AG240419C000050002024-03-27 3:47PM EDT2024-04-190.660.000.000.00-3072,7980.00%
AG240426C000050002024-03-27 3:55PM EDT2024-04-261.000.000.000.00-25360.00%
AG240503C000050002024-03-27 3:55PM EDT2024-05-030.730.000.000.00-53790.00%
AG240517C000050002024-03-27 1:57PM EDT2024-05-170.770.000.000.00-351400.00%
AG240621C000050002024-03-27 3:58PM EDT2024-06-210.940.000.000.00-382,5780.00%
AG240719C000050002024-03-27 2:56PM EDT2024-07-191.020.000.000.00-79310.00%
AG241018C000050002024-03-27 3:10PM EDT2024-10-181.280.000.000.00-161550.00%
AG250117C000050002024-03-27 2:48PM EDT2025-01-171.460.000.000.00-1988,5290.00%
AG251219C000050002024-03-26 3:41PM EDT2025-12-191.810.000.000.00-21,6230.00%
AG260116C000050002024-03-27 3:59PM EDT2026-01-162.050.000.000.00-2213,2360.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240328P000050002024-03-26 1:05PM EDT2024-03-280.020.000.000.00-558350.00%
AG240405P000050002024-03-27 3:17PM EDT2024-04-050.020.000.000.00-1,0311,07225.00%
AG240412P000050002024-03-27 10:06AM EDT2024-04-120.070.000.000.00-1155112.50%
AG240419P000050002024-03-27 2:59PM EDT2024-04-190.080.000.000.00-3262,86612.50%
AG240426P000050002024-03-26 1:17PM EDT2024-04-260.190.000.000.00-119112.50%
AG240503P000050002024-03-27 10:34AM EDT2024-05-030.170.000.000.00-31712.50%
AG240517P000050002024-03-27 3:56PM EDT2024-05-170.190.000.000.00-12627012.50%
AG240621P000050002024-03-27 3:13PM EDT2024-06-210.280.000.000.00-832,1286.25%
AG240719P000050002024-03-27 2:27PM EDT2024-07-190.360.000.000.00-224486.25%
AG241018P000050002024-03-21 10:20AM EDT2024-10-180.550.000.000.00-6526.25%
AG250117P000050002024-03-27 2:53PM EDT2025-01-170.680.000.000.00-228,4053.13%
AG251219P000050002024-03-19 9:47AM EDT2025-12-191.080.000.000.00-1010,0273.13%
AG260116P000050002024-03-25 3:24PM EDT2026-01-161.170.000.000.00-124,2323.13%