Australia markets open in 8 hours 50 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.97+0.01 (+0.22%)
As of 10:10AM EDT. Market open.
In the money
Show:ListStraddle
Strike:5.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230331C000050002023-03-27 11:24AM EDT2023-03-311.631.932.050.00-6769203.13%
AG230406C000050002023-03-23 11:11AM EDT2023-04-061.381.972.060.00-11142.19%
AG230414C000050002023-03-28 3:59PM EDT2023-04-141.971.942.100.00-24106.25%
AG230421C000050002023-03-28 3:23PM EDT2023-04-211.951.992.090.00-3232098.44%
AG230428C000050002023-03-20 2:00PM EDT2023-04-282.491.952.110.00-4482.81%
AG230505C000050002023-03-28 12:23PM EDT2023-05-051.961.992.140.00-1285.55%
AG230519C000050002023-03-29 9:48AM EDT2023-05-192.102.052.16+0.30+16.67%17882.03%
AG230616C000050002023-03-28 2:06PM EDT2023-06-162.152.112.220.00-1215975.20%
AG230721C000050002023-03-28 1:40PM EDT2023-07-212.202.182.280.00-21,28970.12%
AG231020C000050002023-03-28 3:23PM EDT2023-10-202.402.382.510.00-237468.75%
AG240119C000050002023-03-29 9:46AM EDT2024-01-192.602.572.720.00-36,25568.95%
AG250117C000050002023-03-29 9:53AM EDT2025-01-173.253.153.300.00-180567.92%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG230331P000050002023-03-24 10:08AM EDT2023-03-310.010.000.010.00-1361168.75%
AG230406P000050002023-03-22 2:38PM EDT2023-04-060.030.000.040.00-62302123.44%
AG230414P000050002023-03-27 11:48AM EDT2023-04-140.040.000.160.00-110123.44%
AG230421P000050002023-03-28 2:42PM EDT2023-04-210.030.020.060.00-1179987.50%
AG230428P000050002023-03-28 2:19PM EDT2023-04-280.050.000.180.00-1007094.53%
AG230505P000050002023-03-23 9:39AM EDT2023-05-050.110.010.170.00--185.55%
AG230519P000050002023-03-27 12:45PM EDT2023-05-190.100.060.090.00-69169.53%
AG230616P000050002023-03-28 3:15PM EDT2023-06-160.120.080.140.00-674062.50%
AG230721P000050002023-03-21 3:19PM EDT2023-07-210.430.140.200.00-6419960.16%
AG231020P000050002023-03-28 1:12PM EDT2023-10-200.350.300.350.00-174458.01%
AG240119P000050002023-03-28 3:25PM EDT2024-01-190.440.430.470.00-1,7063,58656.06%
AG250117P000050002023-03-28 11:14AM EDT2025-01-170.870.800.90-0.09-9.37%110,66153.03%