AG - First Majestic Silver Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AG190118C000010002018-11-16 12:42PM EST1.004.300.000.000.00-100.00%
AG190118C000020002018-09-17 1:16PM EST2.003.700.000.000.00-100.00%
AG190118C000030002019-01-17 1:06PM EST3.002.250.000.000.00-1600.00%
AG190118C000040002019-01-17 3:18PM EST4.001.230.000.000.00-3600.00%
AG190118C000045002019-01-15 12:34PM EST4.500.870.000.000.00-1200.00%
AG190118C000050002019-01-17 3:59PM EST5.000.240.000.000.00-37100.00%
AG190118C000055002019-01-16 2:45PM EST5.500.020.000.000.00-51025.00%
AG190118C000060002019-01-17 9:54AM EST6.000.020.000.000.00-13050.00%
AG190118C000065002019-01-15 9:54AM EST6.500.060.000.000.00-5050.00%
AG190118C000070002019-01-14 10:53AM EST7.000.050.000.000.00-10050.00%
AG190118C000080002019-01-07 9:30AM EST8.000.010.000.000.00-223050.00%
AG190118C000090002019-01-04 11:38AM EST9.000.030.000.000.00-11050.00%
AG190118C000100002019-01-17 1:52PM EST10.000.020.000.000.00-2050.00%
AG190118C000110002019-01-02 1:50PM EST11.000.050.000.000.00-2050.00%
AG190118C000120002019-01-16 2:44PM EST12.000.010.000.000.00-63050.00%
AG190118C000130002018-08-14 9:33AM EST13.000.040.000.000.00-10050.00%
AG190118C000140002018-07-25 9:45AM EST14.000.050.000.000.00-100050.00%
AG190118C000150002019-01-17 3:33PM EST15.000.020.000.000.00-28050.00%
AG190118C000170002018-12-27 2:41PM EST17.000.010.000.000.00-10050.00%
AG190118C000200002019-01-15 9:59AM EST20.000.020.000.000.00-7050.00%
AG190118C000220002018-10-18 1:15PM EST22.000.030.050.000.00+33.33%301,200.00%
AG190118C000250002018-11-30 12:29PM EST25.000.030.000.000.00-40050.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AG190118P000020002018-10-25 9:32AM EST2.000.020.000.000.00-10050.00%
AG190118P000030002018-10-22 8:31AM EST3.000.020.000.000.00-10050.00%
AG190118P000040002018-12-07 1:31PM EST4.000.010.000.000.00-20050.00%
AG190118P000050002019-01-17 10:32AM EST5.000.020.000.000.00-61025.00%
AG190118P000055002019-01-17 9:30AM EST5.500.250.000.000.00-100.00%
AG190118P000060002019-01-17 3:58PM EST6.000.740.000.000.00-5500.00%
AG190118P000065002019-01-15 12:17PM EST6.501.140.000.000.00-100.00%
AG190118P000070002019-01-17 10:44AM EST7.001.810.000.000.00-600.00%
AG190118P000075002019-01-02 11:57AM EST7.501.450.000.000.00-1000.00%
AG190118P000080002019-01-17 3:58PM EST8.002.760.000.000.00-3900.00%
AG190118P000090002019-01-15 3:16PM EST9.003.620.000.000.00-300.00%
AG190118P000100002019-01-17 10:10AM EST10.004.800.000.000.00-200.00%
AG190118P000110002018-07-18 8:52AM EST11.004.260.000.000.00-600.00%
AG190118P000120002019-01-16 11:00AM EST12.006.700.000.000.00-5200.00%
AG190118P000130002018-11-01 3:29PM EST13.005.100.000.000.00-3000.00%
AG190118P000140002018-11-01 3:29PM EST14.006.070.000.000.00-1800.00%
AG190118P000150002019-01-17 12:56PM EST15.009.730.000.000.00-400.00%
AG190118P000170002018-07-05 8:43AM EST17.008.890.000.000.00-1000.00%
AG190118P000200002019-01-02 12:19PM EST20.0014.000.000.000.00-100.00%
AG190118P000220002018-11-01 3:29PM EST22.0015.750.000.000.00-100.00%
AG190118P000250002018-07-25 12:16PM EST25.0018.360.000.000.00-100.00%