Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Delayed Quote USD

First Majestic Silver Corp. (AG)

Compare
6.68
0.00
(0.00%)
At close: March 14 at 4:00:02 PM EDT
6.73
+0.05
+(0.75%)
After hours: March 14 at 7:58:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AG250321C00001000 3/4/2025 11:44 AM 1 4.25 5.25 5.95 0.00 0.00% - 1 1,406.25%
AG250321C00002000 2/19/2025 10:30 AM 2 3.25 4.25 5.25 0.00 0.00% 1 0 606.25%
AG250321C00003000 3/13/2025 3:21 PM 3 3.60 3.00 3.70 0.00 0.00% 2 34 325.00%
AG250321C00004000 3/13/2025 12:31 PM 4 2.68 2.25 2.71 0.00 0.00% 20 63 237.50%
AG250321C00004500 3/6/2025 10:12 AM 4.5 1.38 2.08 2.21 0.00 0.00% 3 21 190.63%
AG250321C00005000 3/14/2025 3:59 PM 5 1.68 1.67 1.72 -0.02 -1.18% 31 434 128.13%
AG250321C00005500 3/14/2025 11:22 AM 5.5 1.18 1.18 1.22 0.01 0.85% 25 501 98.44%
AG250321C00006000 3/14/2025 3:53 PM 6 0.70 0.71 0.74 -0.05 -6.67% 955 5,763 78.13%
AG250321C00006500 3/14/2025 3:19 PM 6.5 0.32 0.32 0.34 -0.05 -13.51% 760 2,244 67.97%
AG250321C00007000 3/14/2025 3:39 PM 7 0.12 0.11 0.12 -0.03 -20.00% 1,437 3,406 69.53%
AG250321C00007500 3/14/2025 3:58 PM 7.5 0.04 0.04 0.05 -0.01 -20.00% 290 503 78.91%
AG250321C00008000 3/14/2025 3:30 PM 8 0.03 0.00 0.03 0.00 0.00% 26 458 84.38%
AG250321C00009000 2/20/2025 3:07 PM 9 0.03 0.00 0.15 0.00 0.00% 61 192 175.00%
AG250321C00010000 2/5/2025 9:38 AM 10 0.04 0.00 0.02 0.00 0.00% 5 65 150.00%
AG250321C00011000 2/28/2025 10:26 AM 11 0.06 0.00 0.13 0.00 0.00% 2 10 245.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AG250321P00001000 3/4/2025 11:44 AM 1 0.02 0.00 0.22 0.00 0.00% - 1 1,059.38%
AG250321P00004000 3/10/2025 3:36 PM 4 0.01 0.00 0.05 0.00 0.00% 1 61 231.25%
AG250321P00004500 3/10/2025 1:03 PM 4.5 0.03 0.00 0.01 0.00 0.00% 5 84 137.50%
AG250321P00005000 3/14/2025 3:39 PM 5 0.01 0.00 0.01 -0.01 -50.00% 52 1,837 106.25%
AG250321P00005500 3/14/2025 3:09 PM 5.5 0.01 0.01 0.02 -0.01 -50.00% 314 1,517 92.19%
AG250321P00006000 3/14/2025 2:57 PM 6 0.05 0.04 0.05 -0.01 -16.67% 781 2,161 78.13%
AG250321P00006500 3/14/2025 3:25 PM 6.5 0.15 0.15 0.17 -0.03 -16.67% 332 338 71.09%
AG250321P00007000 3/14/2025 3:34 PM 7 0.46 0.42 0.45 -0.09 -16.36% 56 203 69.53%
AG250321P00011000 1/31/2025 2:36 PM 11 5.30 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers