Australia markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.6500+0.1700 (+3.79%)
At close: 04:00PM EST
4.6699 +0.02 (+0.43%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:7.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240301C000070002024-02-08 10:46AM EST2024-03-010.020.000.050.00-1037175.00%
AG240308C000070002024-01-31 10:20AM EST2024-03-080.030.000.750.00--11271.09%
AG240315C000070002024-02-02 3:58PM EST2024-03-150.040.000.030.00-225690.63%
AG240322C000070002024-02-21 10:03AM EST2024-03-220.030.000.050.00-803087.50%
AG240328C000070002024-02-22 10:17AM EST2024-03-280.030.010.050.00-11581.25%
AG240419C000070002024-02-23 2:16PM EST2024-04-190.040.030.060.00-1879,24869.53%
AG240621C000070002024-02-22 9:53AM EST2024-06-210.100.120.15-0.03-23.08%26,73563.87%
AG240719C000070002024-02-22 3:54PM EST2024-07-190.140.150.190.00-2765461.91%
AG241018C000070002024-02-22 3:54PM EST2024-10-180.270.280.320.00-172559.86%
AG250117C000070002024-02-23 3:31PM EST2025-01-170.420.420.44+0.01+2.44%2314,08559.38%
AG251219C000070002024-02-22 2:49PM EST2025-12-190.840.840.930.00-1048060.64%
AG260116C000070002024-02-23 3:49PM EST2026-01-160.930.890.95-0.01-1.06%721,52960.74%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240301P000070002024-01-17 10:02AM EST2024-03-012.242.382.530.00--0243.75%
AG240315P000070002024-02-21 3:01PM EST2024-03-152.542.132.460.00-510142.97%
AG240419P000070002024-02-13 11:18AM EST2024-04-192.712.152.390.00-121467.97%
AG240621P000070002024-02-23 12:16PM EST2024-06-212.512.192.47-0.03-1.18%10061361.72%
AG240719P000070002024-02-22 10:12AM EST2024-07-192.512.102.490.00-24658.20%
AG241018P000070002024-02-16 10:24AM EST2024-10-182.582.222.530.00-5549.61%
AG250117P000070002024-02-12 2:52PM EST2025-01-172.592.542.590.00-15,25146.68%
AG251219P000070002024-02-13 1:22PM EST2025-12-193.042.782.840.00-19,85444.43%
AG260116P000070002024-02-22 9:55AM EST2026-01-162.822.802.860.00-116744.34%