S&P 500   3,692.68 (+0.71%)
DOW   30,141.05 (+0.57%)
QQQ   304.92 (+0.21%)
AAPL   122.21 (-0.59%)
MSFT   214.28 (+0.02%)
FB   280.43 (-0.50%)
GOOGL   1,820.28 (-0.09%)
AMZN   3,166.80 (-0.63%)
TSLA   590.22 (-0.53%)
NVDA   539.62 (+0.71%)
BABA   267.40 (+0.18%)
CGC   28.80 (+0.59%)
GE   10.67 (+0.66%)
MU   73.80 (+5.58%)
AMD   93.50 (+1.29%)
T   29.60 (+1.27%)
NIO   42.74 (-5.76%)
F   9.42 (+2.28%)
ACB   11.59 (+3.11%)
BA   234.22 (-1.26%)
NFLX   499.70 (+0.44%)
GILD   61.30 (+0.72%)
DIS   153.09 (-0.10%)
S&P 500   3,692.68 (+0.71%)
DOW   30,141.05 (+0.57%)
QQQ   304.92 (+0.21%)
AAPL   122.21 (-0.59%)
MSFT   214.28 (+0.02%)
FB   280.43 (-0.50%)
GOOGL   1,820.28 (-0.09%)
AMZN   3,166.80 (-0.63%)
TSLA   590.22 (-0.53%)
NVDA   539.62 (+0.71%)
BABA   267.40 (+0.18%)
CGC   28.80 (+0.59%)
GE   10.67 (+0.66%)
MU   73.80 (+5.58%)
AMD   93.50 (+1.29%)
T   29.60 (+1.27%)
NIO   42.74 (-5.76%)
F   9.42 (+2.28%)
ACB   11.59 (+3.11%)
BA   234.22 (-1.26%)
NFLX   499.70 (+0.44%)
GILD   61.30 (+0.72%)
DIS   153.09 (-0.10%)
S&P 500   3,692.68 (+0.71%)
DOW   30,141.05 (+0.57%)
QQQ   304.92 (+0.21%)
AAPL   122.21 (-0.59%)
MSFT   214.28 (+0.02%)
FB   280.43 (-0.50%)
GOOGL   1,820.28 (-0.09%)
AMZN   3,166.80 (-0.63%)
TSLA   590.22 (-0.53%)
NVDA   539.62 (+0.71%)
BABA   267.40 (+0.18%)
CGC   28.80 (+0.59%)
GE   10.67 (+0.66%)
MU   73.80 (+5.58%)
AMD   93.50 (+1.29%)
T   29.60 (+1.27%)
NIO   42.74 (-5.76%)
F   9.42 (+2.28%)
ACB   11.59 (+3.11%)
BA   234.22 (-1.26%)
NFLX   499.70 (+0.44%)
GILD   61.30 (+0.72%)
DIS   153.09 (-0.10%)
S&P 500   3,692.68 (+0.71%)
DOW   30,141.05 (+0.57%)
QQQ   304.92 (+0.21%)
AAPL   122.21 (-0.59%)
MSFT   214.28 (+0.02%)
FB   280.43 (-0.50%)
GOOGL   1,820.28 (-0.09%)
AMZN   3,166.80 (-0.63%)
TSLA   590.22 (-0.53%)
NVDA   539.62 (+0.71%)
BABA   267.40 (+0.18%)
CGC   28.80 (+0.59%)
GE   10.67 (+0.66%)
MU   73.80 (+5.58%)
AMD   93.50 (+1.29%)
T   29.60 (+1.27%)
NIO   42.74 (-5.76%)
F   9.42 (+2.28%)
ACB   11.59 (+3.11%)
BA   234.22 (-1.26%)
NFLX   499.70 (+0.44%)
GILD   61.30 (+0.72%)
DIS   153.09 (-0.10%)
Log in
NYSE:AG

First Majestic Silver Options Chain and Prices

$11.07
+0.05 (+0.45 %)
(As of 12/4/2020 11:20 AM ET)
Add
Compare
Today's Range
$11.00
Now: $11.07
$11.21
50-Day Range
$9.69
MA: $10.67
$11.79
52-Week Range
$4.17
Now: $11.07
$14.57
Volume84,846 shs
Average Volume6.04 million shs
Market Capitalization$2.45 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.21

Options Chain

First Majestic Silver (NYSE:AG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/4/2020$18.00$0.020Call0000
(+0)
4.42683
(+1.53019)
0.0226590
12/4/2020$17.50$0.020Call0000
(+0)
4.24375
(+1.09375)
0.0243610
12/4/2020$17.00$0.015Call0000
(+0)
3.83554
(+1.23358)
0.0197520
12/4/2020$16.50$0.015Call0001
(+0)
3.61516
(+1.49697)
0.0207480
12/4/2020$16.00$0.015Call0000
(+0)
3.38562
(+1.10364)
0.0219250
12/4/2020$15.50$0.015Call0000
(+0)
3.14569
(+1.03446)
0.0233250
12/4/2020$15.00$0.015Call00013
(+0)
2.89419
(+0.966503)
0.0250190
12/4/2020$14.50$0.015Call0001
(+0)
2.62996
(+0.886471)
0.0271290
12/4/2020$14.00$0.015Call00023
(+0)
2.35113
(+0.806748)
0.0298260
12/4/2020$13.50$0.015Call40034
(+0)
2.05542
(+0.722561)
0.0334121
12/4/2020$13.00$0.005Call000211
(+0)
1.46709
(+0.360598)
0.0172840
12/4/2020$12.50$0.015Call000231
(+2)
1.40031
(+0.48604)
0.0462230
12/4/2020$12.00$0.015Call50029799
(+57)
1.02873
(+0.295281)
0.05994411
12/4/2020$11.50$0.030Call1642456585
(+96)
0.740972
(+0.14975)
0.140133
12/4/2020$11.00$0.150Call26583475754
(+147)
0.607949
(+0.041945)
0.5291169
12/4/2020$10.50$0.535Call21678721770
(-44)
0.675523
(+0.013416)
0.91693623
12/4/2020$10.00$1.090Call16514144474
(-1)
1.73967
(+1.38384)
0.8669737
12/4/2020$9.50$1.485Call00070
(+0)
0.01.00
12/4/2020$9.00$2.025Call1401437
(-38)
1.785610.9865592
12/4/2020$8.50$2.535Call70734
(+0)
2.66953
(+0.986321)
0.9730774
12/4/2020$8.00$3.030Call00058
(-2)
2.94793
(+0.758125)
0.9843320
12/4/2020$7.50$3.525Call0000
(+0)
3.26485
(+0.683465)
0.9902870
12/4/2020$7.00$4.025Call00012
(+0)
3.65863
(+0.721419)
0.9931580
12/4/2020$6.50$4.525Call0000
(+0)
4.19763
(+0.85055)
0.9940070
12/4/2020$6.00$5.025Call0000
(+0)
4.7766
(+0.989183)
0.9947160
12/4/2020$5.50$5.525Call0000
(+0)
5.40358
(+0.186381)
0.9953190
12/4/2020$5.00$6.025Call0000
(+0)
6.07116
(+1.26448)
0.9959250
12/4/2020$4.50$6.525Call0000
(+0)
7.01174
(+1.52759)
0.9956530
12/4/2020$4.00$7.025Call0000
(+0)
7.72851
(+1.67183)
0.996610
12/4/2020$3.00$8.025Call0000
(+0)
9.77050.9974440
12/4/2020$18.00$6.975Put0000
(+0)
0.00
12/4/2020$17.50$6.475Put0000
(+0)
0.00
12/4/2020$17.00$5.975Put0000
(+0)
0.00
12/4/2020$16.50$5.475Put0000
(+0)
0.00
12/4/2020$16.00$4.975Put0000
(-4)
0.00
12/4/2020$15.50$4.475Put0000
(+0)
0.00
12/4/2020$15.00$3.975Put0000
(+0)
0.00
12/4/2020$14.50$3.475Put0003
(+0)
0.00
12/4/2020$14.00$2.980Put00010
(+0)
0.857754-1.00
12/4/2020$13.50$2.460Put00023
(+0)
0.00
12/4/2020$13.00$1.995Put00089
(+1)
1.76551
(+0.606058)
-0.9617940
12/4/2020$12.50$1.460Put136053
(-7)
0.09
12/4/2020$12.00$0.975Put183058
(+0)
0.05
12/4/2020$11.50$0.490Put19216121
(+0)
0.546875
(-0.111084)
-0.9331128
12/4/2020$11.00$0.120Put24652128224
(-3)
0.567137
(-0.030746)
-0.46986446
12/4/2020$10.50$0.020Put1165493
(+23)
0.721875
(-0.011353)
-0.0967316
12/4/2020$10.00$0.015Put371811112
(-19)
1.18125
(+0.21875)
-0.0533217
12/4/2020$9.50$0.015Put42140242
(+0)
1.6625
(+0.30563)
-0.0391617
12/4/2020$9.00$0.015Put100113
(-3)
2.15416
(+0.795971)
-0.0297951
12/4/2020$8.50$0.010Put000100
(+0)
2.46211
(+0.470969)
-0.0180130
12/4/2020$8.00$0.015Put0004
(+0)
3.18333
(+0.845855)
-0.021210
12/4/2020$7.50$0.010Put8000
(+0)
3.47344
(+0.878998)
-0.0126041
12/4/2020$7.00$0.015Put0000
(+0)
4.29443
(+1.1914)
-0.0158310
12/4/2020$6.50$0.015Put0000
(+0)
4.9
(+1.3125)
-0.0136810
12/4/2020$6.00$0.015Put0000
(+0)
5.54688
(+1.525)
-0.0117810
12/4/2020$5.50$0.015Put0000
(+0)
6.3
(+1.75)
-0.0107160
12/4/2020$5.00$0.015Put0000
(+0)
7.0875
(+1.96875)
-0.0093940
12/4/2020$4.50$0.015Put0000
(+0)
7.9625
(+2.05107)
-0.0082540
12/4/2020$4.00$0.015Put0000
(+0)
8.925
(+2.275)
-0.0071180
12/4/2020$3.00$0.015Put0000
(+0)
11.38
(+3.21441)
-0.0055960
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/4/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.