UK markets closed

First Majestic Silver Corp. (AG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.88+0.30 (+5.38%)
At close: 04:00PM EDT
5.93 +0.05 (+0.85%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240405C000020002024-02-23 3:06PM EDT2.002.622.804.200.00-205764.06%
AG240405C000040002024-03-01 3:38PM EDT4.000.821.252.140.00-100317.19%
AG240405C000045002024-03-27 11:09AM EDT4.501.361.151.83+0.37+37.37%214178.13%
AG240405C000050002024-03-28 3:08PM EDT5.000.870.850.92+0.28+47.46%64767956.25%
AG240405C000055002024-03-28 3:43PM EDT5.500.410.400.44+0.19+86.36%48367557.81%
AG240405C000060002024-03-28 3:59PM EDT6.000.130.130.14+0.09+225.00%8,5791,02753.91%
AG240405C000065002024-03-28 3:29PM EDT6.500.040.040.05+0.02+100.00%6433264.84%
AG240405C000070002024-03-28 11:37AM EDT7.000.010.000.02-0.01-50.00%183765.63%
AG240405C000075002024-03-15 10:48AM EDT7.500.020.000.010.00-24978.13%
AG240405C000080002024-03-20 3:25PM EDT8.000.060.000.250.00-10185.94%
AG240405C000100002024-03-13 10:10AM EDT10.000.110.000.020.00--5165.63%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240405P000035002024-03-04 11:46AM EDT3.500.040.000.750.00-100102455.47%
AG240405P000040002024-03-20 3:25PM EDT4.000.040.000.750.00-18372.66%
AG240405P000045002024-03-27 3:54PM EDT4.500.020.000.050.00-5259118.75%
AG240405P000050002024-03-28 12:55PM EDT5.000.020.010.020.00-431,07270.31%
AG240405P000055002024-03-28 3:49PM EDT5.500.040.040.07-0.09-69.23%50923855.47%
AG240405P000060002024-03-28 3:47PM EDT6.000.250.220.27-0.25-50.00%652550.78%
AG240405P000065002024-03-28 2:44PM EDT6.500.660.630.87-0.40-37.74%5998.05%
AG240405P000070002024-03-28 3:57PM EDT7.001.131.101.22-0.34-23.13%1090.63%
AG240405P000075002024-03-05 1:07PM EDT7.502.631.601.690.00-55104.69%
AG240405P000080002024-03-04 11:35AM EDT8.003.152.092.180.00-150112.50%
AG240405P000085002024-03-22 9:47AM EDT8.503.052.592.680.00-55131.25%