Australia markets close in 1 hour 38 minutes

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.11-0.03 (-0.58%)
At close: 04:00PM EDT
5.13 +0.02 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230929C000050002023-09-22 3:35PM EDT2023-09-290.200.000.000.00-10900.00%
AG231006C000050002023-09-22 3:51PM EDT2023-10-060.250.000.000.00-3200.00%
AG231013C000050002023-09-21 10:08AM EDT2023-10-130.360.000.000.00-2300.00%
AG231020C000050002023-09-22 1:36PM EDT2023-10-200.350.000.000.00-3600.00%
AG231027C000050002023-09-22 3:51PM EDT2023-10-270.370.000.000.00-800.00%
AG231103C000050002023-09-21 3:15PM EDT2023-11-030.470.000.000.00--00.00%
AG231117C000050002023-09-22 3:55PM EDT2023-11-170.470.000.000.00-5000.00%
AG240119C000050002023-09-22 3:53PM EDT2024-01-190.660.000.000.00-31800.00%
AG240419C000050002023-09-22 2:45PM EDT2024-04-190.900.000.000.00-600.00%
AG240621C000050002023-09-22 3:42PM EDT2024-06-211.020.000.000.00-1400.00%
AG250117C000050002023-09-22 3:35PM EDT2025-01-171.380.000.000.00-1600.00%
AG251219C000050002023-09-22 1:25PM EDT2025-12-191.890.000.000.00-1100.00%
AG260116C000050002023-09-22 3:56PM EDT2026-01-161.880.000.000.00-1,67200.00%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230929P000050002023-09-22 3:57PM EDT2023-09-290.070.000.000.00-3406.25%
AG231006P000050002023-09-22 12:43PM EDT2023-10-060.110.000.000.00-1006.25%
AG231013P000050002023-09-22 1:14PM EDT2023-10-130.150.000.000.00-503.13%
AG231020P000050002023-09-22 3:27PM EDT2023-10-200.190.000.000.00-5003.13%
AG231027P000050002023-09-22 2:42PM EDT2023-10-270.220.000.000.00-1503.13%
AG231103P000050002023-09-21 3:51PM EDT2023-11-030.240.000.000.00--03.13%
AG231117P000050002023-09-22 3:27PM EDT2023-11-170.310.000.000.00-203.13%
AG240119P000050002023-09-22 3:18PM EDT2024-01-190.440.000.000.00-601.56%
AG240419P000050002023-09-22 10:15AM EDT2024-04-190.580.000.000.00-101.56%
AG240621P000050002023-09-22 3:38PM EDT2024-06-210.700.000.000.00-2400.78%
AG250117P000050002023-09-22 3:52PM EDT2025-01-170.930.000.000.00-7400.78%
AG251219P000050002023-09-22 9:52AM EDT2025-12-191.130.000.000.00-100.78%
AG260116P000050002023-09-21 10:46AM EDT2026-01-161.180.000.000.00-100.78%