Australia markets close in 5 hours 31 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.28+0.40 (+4.50%)
At close: 04:00PM EST
9.23 -0.05 (-0.54%)
After hours: 06:11PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209C000050002022-12-06 11:46AM EST2022-12-094.054.254.350.00-12350.00%
AG221216C000050002022-10-25 2:18PM EST2022-12-163.524.554.700.00--4375.00%
AG230106C000050002022-12-01 9:35AM EST2023-01-064.604.204.450.00--5125.00%
AG230120C000050002022-12-07 2:48PM EST2023-01-204.404.304.40+0.40+10.00%81,946113.28%
AG230421C000050002022-11-30 10:54AM EST2023-04-214.354.454.550.00-218387.89%
AG240119C000050002022-12-07 10:44AM EST2024-01-194.854.905.05-0.05-1.02%73,76277.54%
AG250117C000050002022-12-07 3:34PM EST2025-01-175.705.505.65+0.10+1.79%33677.44%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221216P000050002022-10-26 2:39PM EST2022-12-160.050.000.030.00--0181.25%
AG221223P000050002022-11-21 11:18AM EST2022-12-230.030.000.060.00--10156.25%
AG230120P000050002022-12-07 3:38PM EST2023-01-200.020.010.05-0.03-60.00%53,04896.09%
AG230421P000050002022-12-07 2:09PM EST2023-04-210.110.110.13-0.03-21.43%18374.22%
AG230616P000050002022-11-15 1:28PM EST2023-06-160.210.180.210.00-5571.29%
AG240119P000050002022-11-10 3:26PM EST2024-01-190.460.390.430.00-62,28462.50%
AG250117P000050002022-12-07 10:08AM EST2025-01-170.820.740.82-0.02-2.38%11,08859.52%