Australia markets close in 4 hours 51 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
9.26 -0.02 (-0.22%)
After hours: 06:52PM EST
In the money
Show:ListStraddle
Strike:8.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209C000080002022-12-07 2:43PM EST2022-12-091.351.271.38+0.44+48.35%2165154.69%
AG221216C000080002022-12-07 3:19PM EST2022-12-161.391.321.37+0.36+34.95%1459280.47%
AG221223C000080002022-12-07 12:50PM EST2022-12-231.311.351.48+0.29+28.43%63777.34%
AG221230C000080002022-12-05 11:35AM EST2022-12-301.331.391.480.00-25367.97%
AG230106C000080002022-12-07 1:06PM EST2023-01-061.461.451.56-0.04-2.67%182069.34%
AG230120C000080002022-12-07 3:40PM EST2023-01-201.651.561.61+0.39+30.95%447,50965.82%
AG230421C000080002022-12-07 3:34PM EST2023-04-212.182.112.17+0.41+23.16%51,53067.77%
AG230616C000080002022-12-01 12:44PM EST2023-06-162.502.392.430.00-14268.75%
AG230721C000080002022-12-07 10:13AM EST2023-07-212.452.452.59+0.22+9.87%53067.58%
AG240119C000080002022-12-07 2:39PM EST2024-01-193.203.103.20+0.40+14.29%373,96069.04%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209P000080002022-12-07 2:49PM EST2022-12-090.010.000.020.00-8312112.50%
AG221216P000080002022-12-07 11:10AM EST2022-12-160.040.050.06-0.03-42.86%1290576.56%
AG221223P000080002022-12-07 12:44PM EST2022-12-230.090.080.09-0.01-10.00%150665.63%
AG221230P000080002022-12-07 10:55AM EST2022-12-300.120.110.13-0.06-33.33%24661.72%
AG230106P000080002022-12-07 1:37PM EST2023-01-060.150.150.17-0.07-31.82%108360.16%
AG230120P000080002022-12-07 3:57PM EST2023-01-200.250.240.25-0.08-24.24%545,95959.38%
AG230421P000080002022-12-06 3:40PM EST2023-04-210.800.690.720.00-2142959.67%
AG230616P000080002022-12-06 12:53PM EST2023-06-160.980.890.930.00-105759.18%
AG230721P000080002022-12-01 10:27AM EST2023-07-211.000.951.010.00-12957.23%
AG240119P000080002022-12-06 9:46AM EST2024-01-191.491.401.450.00-34,45655.81%