NYSE:AG

First Majestic Silver Options Chain and Prices

$14.94

-0.23 (-1.52 %)

(As of 05/5/2021 12:00 AM ET)

Add

Compare

Today's Range

$14.83

▼

$15.19

50-Day Range

$14.90

▼

$17.56

52-Week Range

$7.20

▼

$24.01

Volume2.23 million shs

Average Volume8.22 million shs

Market Capitalization$3.33 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.25

First Majestic Silver (NYSE:AG) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/7/2021	$30.00	$0.010	Call	215	0	215	157 (+11)	3.69975 (+0.392805)	0.008006	20
5/7/2021	$25.00	$0.025	Call	295	0	295	36 (+11)	3.24839 (+0.492144)	0.021648	22
5/7/2021	$24.00	$0.030	Call	60	0	60	41 (+0)	3.09536 (+0.586004)	0.02534	4
5/7/2021	$23.00	$0.040	Call	0	0	0	442 (+0)	2.99409 (+0.493077)	0.033187	0
5/7/2021	$22.50	$0.045	Call	10	0	10	236 (-30)	2.98213 (+0.699384)	0.04053	2
5/7/2021	$22.00	$0.045	Call	15	0	10	94 (+1)	2.79968 (+0.439289)	0.038886	3
5/7/2021	$21.50	$0.050	Call	0	0	0	116 (+0)	2.75263 (+0.652628)	0.046033	0
5/7/2021	$21.00	$0.045	Call	30	0	30	387 (-47)	2.52903 (+0.309787)	0.042252	5
5/7/2021	$20.50	$0.055	Call	36	0	36	382 (+10)	2.47736 (+0.410173)	0.051175	5
5/7/2021	$20.00	$0.050	Call	4	0	3	333 (+0)	2.2913 (+0.323854)	0.051029	3

5/7/2021	$19.50	$0.055	Call	34	26	8	208 (+50)	2.16737 (+0.32987)	0.057044	4
5/7/2021	$19.00	$0.055	Call	274	0	67	358 (+47)	2.00235 (+0.296097)	0.060838	58
5/7/2021	$18.50	$0.065	Call	24	0	22	381 (+41)	1.91406 (+0.381633)	0.07527	7
5/7/2021	$18.00	$0.065	Call	74	51	8	1229 (+33)	1.71169 (+0.255842)	0.079681	10
5/7/2021	$17.50	$0.080	Call	117	33	83	1712 (+35)	1.59623 (+0.278262)	0.10037	19
5/7/2021	$17.00	$0.085	Call	322	9	81	2398 (-82)	1.40417 (+0.212834)	0.116876	42
5/7/2021	$16.50	$0.120	Call	151	4	124	2403 (+111)	1.30629 (+0.245899)	0.163848	41
5/7/2021	$16.00	$0.170	Call	871	343	504	2334 (+188)	1.18996 (+0.217444)	0.231432	149
5/7/2021	$15.50	$0.255	Call	2,065	636	1,272	2977 (+93)	1.07807 (+0.20853)	0.336804	160
5/7/2021	$15.00	$0.405	Call	561	166	165	955 (+15)	0.9827 (+0.093024)	0.492533	104
5/7/2021	$14.50	$0.680	Call	34	10	9	45 (+3)	0.976111 (+0.064954)	0.673594	18
5/7/2021	$14.00	$1.000	Call	12	11	0	23 (+0)	0.803989 (-0.007966)	0.869004	3
5/7/2021	$13.50	$1.490	Call	3	3	0	31 (+0)	1.05105	0.910138	3
5/7/2021	$13.00	$1.985	Call	0	0	0	23 (+3)	1.30395 (+0.526032)	0.931796	0
5/7/2021	$12.50	$2.480	Call	0	0	0	0 (+0)	1.54557	0.946929	0
5/7/2021	$12.00	$2.910	Call	1	0	1	2 (+0)	0.0	1.0	1
5/7/2021	$11.50	$3.450	Call	0	0	0	0 (+0)	1.67017	0.985318	0
5/7/2021	$11.00	$3.950	Call	0	0	0	6 (+0)	1.91663	0.987087	0
5/7/2021	$10.50	$4.375	Call	0	0	0	0 (+0)	0.0	1.0	0
5/7/2021	$10.00	$5.025	Call	1	0	1	0 (+0)	3.52471	0.952455	1
5/7/2021	$9.50	$5.450	Call	0	0	0	0 (+0)	2.7142	0.990712	0
5/7/2021	$9.00	$5.800	Call	3	0	3	0 (+0)	0.0	1.0	1
5/7/2021	$30.00	$15.075	Put	0	0	0	0 (+0)	3.88804	-0.989697	0
5/7/2021	$25.00	$10.100	Put	0	0	0	2 (+0)	3.45472	-0.971508	0
5/7/2021	$24.00	$9.075	Put	0	0	0	3 (+0)	2.85221	-0.985775	0
5/7/2021	$23.00	$8.100	Put	13	0	13	0 (+0)	3.01407	-0.967546	3
5/7/2021	$22.50	$7.525	Put	0	0	0	1 (+0)	0.0		0
5/7/2021	$22.00	$7.100	Put	0	0	0	0 (+0)	2.76606	-0.965527	0
5/7/2021	$21.50	$6.600	Put	0	0	0	0 (+0)	2.65233	-0.96367	0
5/7/2021	$21.00	$6.100	Put	1	0	1	0 (+0)	2.51562	-0.962543	1
5/7/2021	$20.50	$5.600	Put	2	0	2	0 (+0)	2.36318 (-0.397184)	-0.960761	2
5/7/2021	$20.00	$5.050	Put	0	0	0	20 (+0)	0.0		0
5/7/2021	$19.50	$4.650	Put	0	0	0	27 (+0)	2.43892 (-1.33512)	-0.921206	0
5/7/2021	$19.00	$4.100	Put	0	0	0	20 (+0)	1.88982	-0.951719	0
5/7/2021	$18.50	$3.600	Put	0	0	0	16 (+0)	1.70778	-0.949223	0
5/7/2021	$18.00	$3.125	Put	10	0	3	189 (+0)	1.7334 (+0.184761)	-0.921629	4
5/7/2021	$17.50	$2.615	Put	0	0	0	46 (+0)	1.47284 (+0.191773)	-0.922726	0
5/7/2021	$17.00	$2.135	Put	4	0	0	235 (-13)	1.34984 (+0.153144)	-0.893424	4
5/7/2021	$16.50	$1.660	Put	5	2	0	200 (+8)	1.24112 (+0.291924)	-0.853528	3
5/7/2021	$16.00	$1.210	Put	6	0	0	477 (+31)	1.12537 (+0.199718)	-0.783326	2
5/7/2021	$15.50	$0.805	Put	234	190	2	1206 (-1092)	1.04906 (+0.182266)	-0.66806	36
5/7/2021	$15.00	$0.470	Put	1,724	950	664	3945 (-296)	0.991777 (+0.116777)	-0.506961	250
5/7/2021	$14.50	$0.265	Put	1,724	784	707	1838 (+258)	1.0449 (+0.160069)	-0.334033	189
5/7/2021	$14.00	$0.125	Put	368	231	108	290 (+135)	1.04127 (+0.121866)	-0.188639	74
5/7/2021	$13.50	$0.070	Put	85	0	67	74 (+1)	1.15389 (+0.160951)	-0.108235	9
5/7/2021	$13.00	$0.035	Put	10	0	10	123 (+3)	1.24003 (-1.00968)	-0.057024	1
5/7/2021	$12.50	$0.010	Put	4	0	0	64 (+0)	1.21036 (+0.020621)	-0.020044	1
5/7/2021	$12.00	$0.005	Put	0	0	0	29 (+10)	1.2994 (+0.195715)	-0.008934	0
5/7/2021	$11.50	$0.090	Put	0	0	0	0 (+0)	2.5375 (+0.20781)	-0.066889	0
5/7/2021	$11.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$10.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$10.00	$0.005	Put	0	0	0	0 (+0)	2.22925 (+0.330871)	-0.005364	0
5/7/2021	$9.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/7/2021	$9.00	$0.045	Put	0	0	0	0 (+0)	3.83009 (+0.636336)	-0.025149	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

First Majestic Silver Options Chain and Prices

Adding

Adding

Adding First Majestic Silver Corp.

Options Chain

First Majestic Silver (NYSE:AG) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources