AG - First Majestic Silver Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AG190823C000030002019-08-05 12:10AM EDT3.007.005.609.600.00--251,184.38%
AG190823C000055002019-07-16 12:58PM EDT5.502.904.604.800.00-100.00%
AG190823C000070002019-08-21 12:01PM EDT7.003.503.303.50+0.49+16.28%1156353.13%
AG190823C000075002019-08-07 10:53AM EDT7.502.702.853.000.00-20144301.56%
AG190823C000080002019-08-19 12:41PM EDT8.002.242.252.550.00-2430296.88%
AG190823C000085002019-08-21 2:54PM EDT8.502.001.852.05+0.30+17.65%193143.75%
AG190823C000090002019-08-20 1:26PM EDT9.001.501.201.550.00-5374195.31%
AG190823C000095002019-08-20 3:18PM EDT9.501.000.851.050.00-14940175.00%
AG190823C000100002019-08-21 3:27PM EDT10.000.500.400.55-0.09-15.25%595,80357.03%
AG190823C000105002019-08-21 3:39PM EDT10.500.200.150.250.00-14198174.22%
AG190823C000110002019-08-21 3:22PM EDT11.000.040.000.10-0.06-60.00%1066171.88%
AG190823C000115002019-08-20 2:09PM EDT11.500.050.050.050.00-4199109.38%
AG190823C000120002019-08-20 1:24PM EDT12.000.050.000.050.00-11,271120.31%
AG190823C000125002019-08-19 9:30AM EDT12.500.100.000.100.00-1412170.31%
AG190823C000130002019-07-24 1:00PM EDT13.000.100.000.500.00--80314.06%
AG190823C000140002019-07-22 9:30AM EDT14.000.09-0.150.00--2321.88%
AG190823C000155002019-08-19 12:03AM EDT15.500.01-0.500.00--3571.09%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AG190823P000070002019-07-11 1:02PM EDT7.000.150.000.050.00-329296.88%
AG190823P000075002019-07-22 3:30PM EDT7.500.050.000.500.00-2116451.56%
AG190823P000080002019-08-19 9:43AM EDT8.000.050.000.100.00-395243.75%
AG190823P000085002019-08-09 12:16PM EDT8.500.050.000.050.00-539168.75%
AG190823P000090002019-08-19 11:13AM EDT9.000.050.000.050.00-667131.25%
AG190823P000095002019-08-20 10:31AM EDT9.500.050.000.050.00-2624690.63%
AG190823P000100002019-08-21 1:03PM EDT10.000.050.000.10-0.05-50.00%2242164.84%
AG190823P000105002019-08-21 2:36PM EDT10.500.200.150.30-0.08-28.57%8032062.50%
AG190823P000110002019-08-21 10:56AM EDT11.000.570.500.65-0.33-36.67%811050.00%
AG190823P000115002019-08-20 1:59PM EDT11.501.000.851.350.00-1047103.13%