AG - First Majestic Silver Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AG181116C000050002018-11-12 3:56PM EST5.000.150.150.25-0.26-63.41%26125971.88%
AG181116C000055002018-11-09 2:30PM EST5.500.100.000.050.00-3017167.19%
AG181116C000060002018-11-09 1:49PM EST6.000.030.000.050.00-461,144112.50%
AG181116C000065002018-11-07 9:48AM EST6.500.020.000.050.00-14975153.13%
AG181116C000070002018-11-12 11:19AM EST7.000.020.000.05-0.01-33.33%10492187.50%
AG181116C000075002018-10-23 8:30AM EST7.500.050.000.050.00-12215.63%
AG181116C000080002018-10-02 8:47AM EST8.000.050.000.050.00-3038243.75%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AG181116P000030002018-10-22 8:36AM EST3.000.030.000.050.00-1010306.25%
AG181116P000045002018-11-12 11:31PM EST4.500.050.000.050.00-50095.31%
AG181116P000050002018-11-12 1:47PM EST5.000.070.050.10+0.03+75.00%6080354.69%
AG181116P000055002018-11-12 1:02PM EST5.500.300.350.50+0.10+50.00%5088457.81%
AG181116P000060002018-11-12 11:28AM EST6.000.800.850.95+0.21+35.59%120788128.13%
AG181116P000065002018-10-25 9:02AM EST6.500.651.301.500.00-1010214.06%
AG181116P000070002018-11-02 12:36PM EST7.001.151.851.950.00-50175206.25%
AG181116P000080002018-10-17 8:52AM EST8.001.722.803.100.00-2026268.75%
AG181116P000090002018-10-11 9:20AM EST9.003.303.804.000.00+100.00%20379.69%