Singapore markets closed

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.62+0.37 (+5.10%)
At close: 04:00PM EDT
7.66 +0.04 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221007C000055002022-09-30 11:19AM EDT5.502.281.952.35+0.68+42.50%817146.88%
AG221007C000065002022-09-30 2:43PM EDT6.501.231.151.19+0.50+68.49%178894.53%
AG221007C000070002022-09-30 3:46PM EDT7.000.760.700.74+0.38+100.00%21133178.91%
AG221007C000075002022-09-30 3:57PM EDT7.500.340.340.37+0.14+70.00%70582569.53%
AG221007C000080002022-09-30 3:52PM EDT8.000.150.140.16+0.06+66.67%1,6861,14070.31%
AG221007C000085002022-09-30 3:46PM EDT8.500.060.060.07+0.01+20.00%25651375.78%
AG221007C000090002022-09-30 2:51PM EDT9.000.030.030.04+0.01+50.00%13753985.16%
AG221007C000095002022-09-30 1:44PM EDT9.500.020.020.030.00-820198.44%
AG221007C000100002022-09-30 3:02PM EDT10.000.020.010.030.00-1163109.38%
AG221007C000105002022-09-22 10:29AM EDT10.500.020.000.030.00-533118.75%
AG221007C000110002022-09-29 9:32AM EDT11.000.010.000.030.00-5183134.38%
AG221007C000115002022-09-30 11:07AM EDT11.500.020.010.03+0.01+100.00%1380153.13%
AG221007C000120002022-09-30 3:10PM EDT12.000.010.000.030.00-4598159.38%
AG221007C000125002022-09-30 3:10PM EDT12.500.010.000.010.00-28123150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG221007P000050002022-09-30 3:39PM EDT5.000.010.010.020.00-175159.38%
AG221007P000055002022-09-30 9:35AM EDT5.500.030.010.030.00-1026134.38%
AG221007P000060002022-09-30 3:22PM EDT6.000.020.020.03-0.02-50.00%33120109.38%
AG221007P000065002022-09-30 3:44PM EDT6.500.040.030.04-0.07-63.64%11029885.94%
AG221007P000070002022-09-30 3:48PM EDT7.000.080.070.08-0.11-57.89%31332670.31%
AG221007P000075002022-09-30 3:57PM EDT7.500.220.210.23-0.30-57.69%30611366.02%
AG221007P000080002022-09-30 3:57PM EDT8.000.520.500.53-0.41-44.09%1897066.41%
AG221007P000085002022-09-30 1:41PM EDT8.500.940.880.95-0.44-31.88%285662.50%
AG221007P000090002022-09-23 10:34AM EDT9.002.131.311.420.00-104188.28%
AG221007P000100002022-09-15 10:56AM EDT10.002.232.272.410.00-11118.75%
AG221007P000115002022-08-25 1:20PM EDT11.503.484.654.850.00-33450.78%