Australia markets close in 4 hours 34 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
9.25 -0.03 (-0.32%)
After hours: 07:25PM EST
In the money
Show:ListStraddle
Strike:9.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209C000090002022-12-07 3:59PM EST2022-12-090.350.310.36+0.20+133.33%5041,08957.81%
AG221216C000090002022-12-07 3:59PM EST2022-12-160.530.520.56+0.20+60.61%2691,47667.19%
AG221223C000090002022-12-07 2:06PM EST2022-12-230.640.600.64+0.19+42.22%2012761.13%
AG221230C000090002022-12-07 11:14AM EST2022-12-300.640.680.72+0.16+33.33%535459.96%
AG230106C000090002022-12-06 3:46PM EST2023-01-060.540.750.800.00-4659.96%
AG230113C000090002022-12-06 1:13PM EST2023-01-130.600.830.880.00-21660.94%
AG230120C000090002022-12-07 3:49PM EST2023-01-200.940.900.93+0.24+34.29%3626,72260.74%
AG230421C000090002022-12-07 3:17PM EST2023-04-211.611.541.59+0.27+20.15%1762,33164.45%
AG230616C000090002022-12-07 1:05PM EST2023-06-161.831.821.90+0.22+13.66%206065.67%
AG230721C000090002022-12-07 1:31PM EST2023-07-212.001.962.04+0.27+15.61%312865.43%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221209P000090002022-12-07 3:48PM EST2022-12-090.060.050.07-0.20-76.92%23389860.94%
AG221216P000090002022-12-07 3:52PM EST2022-12-160.250.250.26-0.17-40.48%2181,12966.02%
AG221223P000090002022-12-07 11:20AM EST2022-12-230.380.300.33-0.12-24.00%215157.81%
AG221230P000090002022-12-07 3:45PM EST2022-12-300.370.360.40-0.13-26.00%38355.47%
AG230106P000090002022-12-07 2:56PM EST2023-01-060.420.430.47-0.15-26.32%133355.47%
AG230113P000090002022-12-07 11:44AM EST2023-01-130.570.500.54-0.05-8.06%2356.06%
AG230120P000090002022-12-07 3:39PM EST2023-01-200.540.560.59-0.20-27.03%1181,92055.86%
AG230421P000090002022-12-07 3:44PM EST2023-04-211.101.111.15-0.17-13.39%3742357.32%
AG230616P000090002022-12-07 3:58PM EST2023-06-161.351.351.37-0.14-9.40%8174757.13%
AG230721P000090002022-12-07 10:42AM EST2023-07-211.481.401.48-0.11-6.92%26855.37%