New Zealand markets open in 2 hours 30 minutes

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.48+0.20 (+2.75%)
As of 03:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:8.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240517C000080002024-05-15 2:53PM EDT2024-05-170.040.030.04+0.01+33.33%1,5506,82368.75%
AG240524C000080002024-05-15 3:04PM EDT2024-05-240.130.110.12+0.04+44.44%8931,18460.16%
AG240531C000080002024-05-15 2:31PM EDT2024-05-310.180.160.18+0.08+80.00%661,60956.25%
AG240607C000080002024-05-15 3:10PM EDT2024-06-070.240.230.26+0.08+50.00%520058.01%
AG240614C000080002024-05-15 10:38AM EDT2024-06-140.280.290.32+0.06+27.27%312358.40%
AG240621C000080002024-05-15 2:53PM EDT2024-06-210.360.350.36+0.07+24.14%2938,38958.20%
AG240628C000080002024-05-15 2:01PM EDT2024-06-280.400.380.42+0.09+29.03%72757.81%
AG240719C000080002024-05-15 2:34PM EDT2024-07-190.560.540.55+0.10+21.74%1,3325,91059.38%
AG241018C000080002024-05-15 3:14PM EDT2024-10-181.000.951.01+0.14+16.47%45610,56460.74%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240517P000080002024-05-15 2:07PM EDT2024-05-170.540.530.56-0.25-31.65%5171162.50%
AG240524P000080002024-05-15 2:04PM EDT2024-05-240.600.600.64-0.24-28.57%178056.64%
AG240531P000080002024-05-15 12:48PM EDT2024-05-310.720.650.69-0.19-20.88%19652.73%
AG240607P000080002024-05-07 1:03PM EDT2024-06-071.020.700.750.00--152.34%
AG240614P000080002024-05-15 11:27AM EDT2024-06-140.710.770.81-0.41-36.61%45054.10%
AG240621P000080002024-05-15 1:04PM EDT2024-06-210.870.810.84-0.10-10.31%211,54452.73%
AG240719P000080002024-05-15 2:55PM EDT2024-07-190.980.960.99-0.24-19.67%22040352.25%
AG241018P000080002024-05-15 2:46PM EDT2024-10-181.321.301.34-0.15-10.20%21,30751.56%