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

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
12/4/2020	$18.00	$0.020	Call	0	0	0	0 (+0)	4.42683 (+1.53019)	0.022659	0
12/4/2020	$17.50	$0.020	Call	0	0	0	0 (+0)	4.24375 (+1.09375)	0.024361	0
12/4/2020	$17.00	$0.015	Call	0	0	0	0 (+0)	3.83554 (+1.23358)	0.019752	0
12/4/2020	$16.50	$0.015	Call	0	0	0	1 (+0)	3.61516 (+1.49697)	0.020748	0
12/4/2020	$16.00	$0.015	Call	0	0	0	0 (+0)	3.38562 (+1.10364)	0.021925	0
12/4/2020	$15.50	$0.015	Call	0	0	0	0 (+0)	3.14569 (+1.03446)	0.023325	0
12/4/2020	$15.00	$0.015	Call	0	0	0	13 (+0)	2.89419 (+0.966503)	0.025019	0
12/4/2020	$14.50	$0.015	Call	0	0	0	1 (+0)	2.62996 (+0.886471)	0.027129	0
12/4/2020	$14.00	$0.015	Call	0	0	0	23 (+0)	2.35113 (+0.806748)	0.029826	0
12/4/2020	$13.50	$0.015	Call	4	0	0	34 (+0)	2.05542 (+0.722561)	0.033412	1

12/4/2020	$13.00	$0.005	Call	0	0	0	211 (+0)	1.46709 (+0.360598)	0.017284	0
12/4/2020	$12.50	$0.015	Call	0	0	0	231 (+2)	1.40031 (+0.48604)	0.046223	0
12/4/2020	$12.00	$0.015	Call	50	0	29	799 (+57)	1.02873 (+0.295281)	0.059944	11
12/4/2020	$11.50	$0.030	Call	164	24	56	585 (+96)	0.740972 (+0.14975)	0.1401	33
12/4/2020	$11.00	$0.150	Call	265	83	47	5754 (+147)	0.607949 (+0.041945)	0.52911	69
12/4/2020	$10.50	$0.535	Call	216	78	72	1770 (-44)	0.675523 (+0.013416)	0.916936	23
12/4/2020	$10.00	$1.090	Call	165	14	144	474 (-1)	1.73967 (+1.38384)	0.86697	37
12/4/2020	$9.50	$1.485	Call	0	0	0	70 (+0)	0.0	1.0	0
12/4/2020	$9.00	$2.025	Call	14	0	14	37 (-38)	1.78561	0.986559	2
12/4/2020	$8.50	$2.535	Call	7	0	7	34 (+0)	2.66953 (+0.986321)	0.973077	4
12/4/2020	$8.00	$3.030	Call	0	0	0	58 (-2)	2.94793 (+0.758125)	0.984332	0
12/4/2020	$7.50	$3.525	Call	0	0	0	0 (+0)	3.26485 (+0.683465)	0.990287	0
12/4/2020	$7.00	$4.025	Call	0	0	0	12 (+0)	3.65863 (+0.721419)	0.993158	0
12/4/2020	$6.50	$4.525	Call	0	0	0	0 (+0)	4.19763 (+0.85055)	0.994007	0
12/4/2020	$6.00	$5.025	Call	0	0	0	0 (+0)	4.7766 (+0.989183)	0.994716	0
12/4/2020	$5.50	$5.525	Call	0	0	0	0 (+0)	5.40358 (+0.186381)	0.995319	0
12/4/2020	$5.00	$6.025	Call	0	0	0	0 (+0)	6.07116 (+1.26448)	0.995925	0
12/4/2020	$4.50	$6.525	Call	0	0	0	0 (+0)	7.01174 (+1.52759)	0.995653	0
12/4/2020	$4.00	$7.025	Call	0	0	0	0 (+0)	7.72851 (+1.67183)	0.99661	0
12/4/2020	$3.00	$8.025	Call	0	0	0	0 (+0)	9.7705	0.997444	0
12/4/2020	$18.00	$6.975	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$17.50	$6.475	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$17.00	$5.975	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$16.50	$5.475	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$16.00	$4.975	Put	0	0	0	0 (-4)	0.0		0
12/4/2020	$15.50	$4.475	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$15.00	$3.975	Put	0	0	0	0 (+0)	0.0		0
12/4/2020	$14.50	$3.475	Put	0	0	0	3 (+0)	0.0		0
12/4/2020	$14.00	$2.980	Put	0	0	0	10 (+0)	0.857754	-1.0	0
12/4/2020	$13.50	$2.460	Put	0	0	0	23 (+0)	0.0		0
12/4/2020	$13.00	$1.995	Put	0	0	0	89 (+1)	1.76551 (+0.606058)	-0.961794	0
12/4/2020	$12.50	$1.460	Put	13	6	0	53 (-7)	0.0		9
12/4/2020	$12.00	$0.975	Put	18	3	0	58 (+0)	0.0		5
12/4/2020	$11.50	$0.490	Put	19	2	16	121 (+0)	0.546875 (-0.111084)	-0.933112	8
12/4/2020	$11.00	$0.120	Put	246	52	128	224 (-3)	0.567137 (-0.030746)	-0.469864	46
12/4/2020	$10.50	$0.020	Put	11	6	5	493 (+23)	0.721875 (-0.011353)	-0.096731	6
12/4/2020	$10.00	$0.015	Put	37	18	1	1112 (-19)	1.18125 (+0.21875)	-0.05332	17
12/4/2020	$9.50	$0.015	Put	42	1	40	242 (+0)	1.6625 (+0.30563)	-0.039161	7
12/4/2020	$9.00	$0.015	Put	1	0	0	113 (-3)	2.15416 (+0.795971)	-0.029795	1
12/4/2020	$8.50	$0.010	Put	0	0	0	100 (+0)	2.46211 (+0.470969)	-0.018013	0
12/4/2020	$8.00	$0.015	Put	0	0	0	4 (+0)	3.18333 (+0.845855)	-0.02121	0
12/4/2020	$7.50	$0.010	Put	8	0	0	0 (+0)	3.47344 (+0.878998)	-0.012604	1
12/4/2020	$7.00	$0.015	Put	0	0	0	0 (+0)	4.29443 (+1.1914)	-0.015831	0
12/4/2020	$6.50	$0.015	Put	0	0	0	0 (+0)	4.9 (+1.3125)	-0.013681	0
12/4/2020	$6.00	$0.015	Put	0	0	0	0 (+0)	5.54688 (+1.525)	-0.011781	0
12/4/2020	$5.50	$0.015	Put	0	0	0	0 (+0)	6.3 (+1.75)	-0.010716	0
12/4/2020	$5.00	$0.015	Put	0	0	0	0 (+0)	7.0875 (+1.96875)	-0.009394	0
12/4/2020	$4.50	$0.015	Put	0	0	0	0 (+0)	7.9625 (+2.05107)	-0.008254	0
12/4/2020	$4.00	$0.015	Put	0	0	0	0 (+0)	8.925 (+2.275)	-0.007118	0
12/4/2020	$3.00	$0.015	Put	0	0	0	0 (+0)	11.38 (+3.21441)	-0.005596	0

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

This page was last updated on 12/4/2020 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

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

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

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources