Singapore 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: 07:50PM EDT
In the money
Show:ListStraddle
Strike:6.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240405C000060002024-03-28 3:59PM EDT2024-04-050.130.130.14+0.09+225.00%8,5791,02753.91%
AG240412C000060002024-03-28 3:50PM EDT2024-04-120.200.180.21+0.10+100.00%1,29151952.34%
AG240419C000060002024-03-28 3:58PM EDT2024-04-190.240.240.25+0.09+60.00%1,3647,99551.95%
AG240426C000060002024-03-28 2:08PM EDT2024-04-260.300.290.33+0.12+66.67%11522055.08%
AG240503C000060002024-03-28 3:25PM EDT2024-05-030.360.340.38+0.13+56.52%93256.25%
AG240517C000060002024-03-28 3:53PM EDT2024-05-170.440.430.45+0.14+46.67%20875356.84%
AG240621C000060002024-03-28 3:54PM EDT2024-06-210.580.570.59+0.14+31.82%9577,07756.06%
AG240719C000060002024-03-28 3:41PM EDT2024-07-190.670.670.69+0.16+31.37%813,70256.25%
AG241018C000060002024-03-28 1:23PM EDT2024-10-180.950.940.99+0.16+20.25%1235358.20%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AG240405P000060002024-03-28 3:47PM EDT2024-04-050.250.220.27-0.25-50.00%652550.78%
AG240412P000060002024-03-28 2:17PM EDT2024-04-120.310.290.32-0.23-42.59%21250.00%
AG240419P000060002024-03-28 2:28PM EDT2024-04-190.330.340.36-0.22-40.00%421,10750.78%
AG240426P000060002024-03-15 10:26AM EDT2024-04-260.400.370.42-0.28-41.18%51153.52%
AG240517P000060002024-03-28 2:37PM EDT2024-05-170.510.500.53-0.18-26.09%2459951.56%
AG240621P000060002024-03-28 3:46PM EDT2024-06-210.630.620.64-0.16-20.25%1648950.68%
AG240719P000060002024-03-28 12:00PM EDT2024-07-190.700.700.73-0.23-24.73%3144650.88%
AG241018P000060002024-03-28 12:15PM EDT2024-10-180.950.910.95-0.14-12.84%27950.49%