Log in

First Majestic Silver Options Chain (NYSE:AG)

$9.95
+0.76 (+8.27 %)
(As of 10/17/2019 01:02 AM ET)
Today's Range
$9.27
Now: $9.95
$9.96
50-Day Range
$9.02
MA: $9.95
$11.42
52-Week Range
$4.59
Now: $9.95
$11.62
Volume5.02 million shs
Average Volume3.92 million shs
Market Capitalization$2.02 billion
P/E RatioN/A
Dividend YieldN/A
Beta-0.03

Options Chain

First Majestic Silver (NYSE:AG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$17.00$0.025Call02853.52863 (+0.267998)0.027438
10/18/2019$16.00$0.025Call0353.20213 (+0.203358)0.029699
10/18/2019$15.00$0.025Call07672.84664 (+0.132371)0.032712
10/18/2019$14.50$0.000Call000
10/18/2019$14.00$0.025Call02092.50606 (+0.081833)0.040255
10/18/2019$13.50$0.000Call070
10/18/2019$13.00$0.025Call02,8142.02926 (-0.074322)0.044146
10/18/2019$12.50$0.000Call000
10/18/2019$12.00$0.025Call107,1991.52647 (-0.144349)0.054703
10/18/2019$11.50$0.050Call01621.46898 (-0.220237)0.100896
10/18/2019$11.00$0.025Call162,7570.951563 (-0.275027)0.08254
10/18/2019$10.50$0.025Call205330.600379 (-0.374193)0.117608
10/18/2019$10.00$0.125Call3195,436 (-3)0.503789 (-0.189238)0.454568
10/18/2019$9.50$0.475Call159462 (+20)0.545031 (-0.020511)0.87876
10/18/2019$9.00$0.925Call3091,844 (-99)01
10/18/2019$8.50$1.425Call1,5111,561 (-6)01
10/18/2019$8.00$1.950Call5235,253 (-17)0.3 (-0.8197)1
10/18/2019$7.50$2.450Call0170.600379 (-0.569831)1
10/18/2019$7.00$2.925Call311,844 (+1)
10/18/2019$6.50$3.450Call000.545031 (-2.10949)1
10/18/2019$6.00$3.900Call6792901
10/18/2019$5.50$4.450Call000.3 (-2.33479)1
10/18/2019$5.00$4.900Call014801
10/18/2019$4.00$5.950Call0140.3 (-3.79428)1
10/18/2019$3.00$6.900Call01
10/18/2019$2.00$7.950Call0220.3 (-7.11661)1
10/18/2019$1.00$0.000Call000
10/18/2019$17.00$6.950Put000
10/18/2019$16.00$6.100Put003.63812 (-0.570734)-0.950839
10/18/2019$15.00$5.100Put043.2375 (-0.59252)-0.945866
10/18/2019$14.50$4.750Put004.17906 (-0.001582)-0.856934
10/18/2019$14.00$4.250Put003.93066 (+0.820937)-0.850031
10/18/2019$13.50$3.700Put003.3385 (-0.147249)-0.867359
10/18/2019$13.00$3.225Put0133.23337 (+0.246775)-0.844765
10/18/2019$12.50$2.700Put002.78608 (+0.727275)-0.846546
10/18/2019$12.00$2.075Put02421.53364 (-0.301457)-0.945425
10/18/2019$11.50$1.675Put001.9355 (-0.178234)-0.827305
10/18/2019$11.00$1.075Put14468 (-164)0.948973-0.921349
10/18/2019$10.50$0.575Put14108 (-3)0.603748 (-0.282031)-0.882334
10/18/2019$10.00$0.175Put8733,246 (-230)0.501998-0.545482
10/18/2019$9.50$0.050Put39347 (-30)0.694706 (+0.074804)-0.177133
10/18/2019$9.00$0.025Put441,067 (+26)0.973973 (+0.429196)-0.074828
10/18/2019$8.50$0.025Put20681.38466 (+0.723623)-0.05433
10/18/2019$8.00$0.025Put06751.78151 (+0.735348)-0.041951
10/18/2019$7.50$0.050Put002.61499 (+0.962753)-0.056373
10/18/2019$7.00$0.025Put03582.70155 (+0.912466)-0.030109
10/18/2019$6.50$0.075Put003.97953 (+1.42552)-0.053003
10/18/2019$6.00$0.050Put03864.16664 (+1.51434)-0.03574
10/18/2019$5.50$0.075Put005.24548 (+1.73473)-0.041149
10/18/2019$5.00$0.025Put06984.83564 (+1.21175)-0.016799
10/18/2019$4.00$0.075Put0207.56169 (+2.2071)-0.027653
10/18/2019$3.00$0.075Put009.72897 (+2.68522)-0.020977
10/18/2019$2.00$0.075Put0012.9012-0.015094
10/18/2019$1.00$0.075Put0018.8064 (+3.79323)-0.00923
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/17/2019 by MarketBeat.com Staff

Featured Article: How is inflation measured?

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.

Yahoo Gemini Pixel