Advertisement
Advertisement
U.S. markets close in 3 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

First Majestic Silver Corp. (AG)

NYSE - Nasdaq Real Time Price. Currency in USD
9.02+0.28 (+3.20%)
As of 12:17PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AG221202C000060002022-11-25 10:43AM EST6.003.512.953.050.00-65225.00%
AG221202C000070002022-11-28 9:35AM EST7.002.221.952.170.00-529162.50%
AG221202C000075002022-11-17 3:55PM EST7.501.611.451.650.00-1128118.75%
AG221202C000080002022-11-29 11:08AM EST8.001.151.001.05+0.37+47.44%27259.38%
AG221202C000085002022-11-29 11:22AM EST8.500.600.530.58+0.23+62.16%13536353.13%
AG221202C000090002022-11-29 11:30AM EST9.000.220.210.23+0.09+69.23%5931,21255.86%
AG221202C000095002022-11-29 11:43AM EST9.500.060.060.07+0.01+20.00%3831,10459.38%
AG221202C000100002022-11-29 10:49AM EST10.000.040.020.03+0.02+100.00%661,37670.31%
AG221202C000105002022-11-29 11:13AM EST10.500.020.010.02+0.01+100.00%9954684.38%
AG221202C000110002022-11-28 10:37AM EST11.000.010.000.010.00-927287.50%
AG221202C000115002022-11-22 11:23AM EST11.500.020.000.010.00-1360106.25%
AG221202C000120002022-11-21 2:34PM EST12.000.010.000.010.00-1522118.75%
AG221202C000125002022-11-21 2:43PM EST12.500.010.000.010.00-3874131.25%
AG221202C000130002022-10-25 1:42PM EST13.000.060.000.020.00--5162.50%
AG221202C000140002022-11-16 11:01AM EST14.000.020.000.010.00-231175.00%
AG221202C000150002022-11-21 2:54PM EST15.000.010.000.010.00-21184193.75%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AG221202P000045002022-11-16 11:01AM EST4.500.030.000.030.00--2318.75%
AG221202P000050002022-11-22 11:33AM EST5.000.010.000.010.00-1112237.50%
AG221202P000055002022-11-15 10:15AM EST5.500.020.000.010.00-1021200.00%
AG221202P000060002022-11-21 9:30AM EST6.000.010.000.010.00-1025168.75%
AG221202P000065002022-11-23 10:38AM EST6.500.010.000.010.00-136137.50%
AG221202P000070002022-11-21 9:45AM EST7.000.020.000.030.00-102137134.38%
AG221202P000075002022-11-28 11:55AM EST7.500.010.000.020.00-14593.75%
AG221202P000080002022-11-29 11:00AM EST8.000.020.010.03-0.01-33.33%2242376.56%
AG221202P000085002022-11-29 10:46AM EST8.500.030.050.06-0.09-75.00%3655661.72%
AG221202P000090002022-11-29 12:03PM EST9.000.220.210.22-0.14-38.89%29189259.77%
AG221202P000095002022-11-29 10:33AM EST9.500.420.550.58-0.40-48.78%331166.41%
AG221202P000100002022-11-28 10:29AM EST10.000.891.001.050.00-6149881.25%
AG221202P000110002022-11-25 10:58AM EST11.001.541.822.050.00-9872146.09%
AG221202P000115002022-11-28 2:18PM EST11.502.622.352.540.00-33162.50%
AG221202P000120002022-11-25 9:56AM EST12.002.432.823.050.00-1010190.63%
AG221202P000130002022-10-17 9:03AM EST13.005.043.854.100.00--2259.38%
AG221202P000140002022-11-08 10:45AM EST14.004.554.855.050.00-20260.94%
Advertisement
Advertisement