Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

AG – First Majestic Silver Corp.

Last update: September 2, 2025 at 9:58 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 39.26%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 14,713
Volume: 0
Open interest: 4,071
Volume: 0
September 5, 2025 (Weekly) 0 0 3.85 0 0 0 9.50 0 0 0.07 0 0 0
September 5, 2025 (Weekly) 0 0 3.55 0 0 0 9.75 0 0 0.07 0 0 0
September 5, 2025 (Weekly) 0 0 3.35 0 0 0 10.00 0 0 0.07 0 3 0
September 5, 2025 (Weekly) 0 0 2.82 0 0 0 10.50 0 0 0.07 0 30 0
September 5, 2025 (Weekly) 0 0 2.32 0 0 0 11.00 0 0 0.07 0 13 0
September 5, 2025 (Weekly) 0 0 1.86 0 0 0 11.50 0 0 0.07 0 61 0
September 5, 2025 (Weekly) 0 0 1.39 0 99 0 12.00 0 0 0.09 0 123 0
September 5, 2025 (Weekly) 0 0 0.86 0 308 0 12.50 0 0 0.10 0 23 0
September 5, 2025 (Weekly) 0 0 0.49 0 527 0 13.00 0 0 0.23 0 58 0
September 5, 2025 (Weekly) 0 0 0.24 0 140 0 13.50 0 0 0.50 0 0 0
September 5, 2025 (Weekly) 0 0 0.12 0 38 0 14.00 0 0 0.88 0 0 0
September 5, 2025 (Weekly) 0 0 0.08 0 0 0 14.50 0 0 1.40 0 0 0
September 5, 2025 (Weekly) 0 0 0.10 0 0 0 15.00 0 0 1.87 0 0 0
September 5, 2025 (Weekly) 0 0 0.09 0 0 0 15.50 0 0 2.37 0 0 0
September 5, 2025 (Weekly) 0 0 0.08 0 0 0 16.00 0 0 2.85 0 0 0
September 12, 2025 (Weekly) 0 0 3.85 0 0 0 9.50 0 0 0.07 0 0 0
September 12, 2025 (Weekly) 0 0 3.60 0 0 0 9.75 0 0 0.07 0 0 0
September 12, 2025 (Weekly) 0 0 3.35 0 10 0 10.00 0 0 0.07 0 0 0
September 12, 2025 (Weekly) 0 0 2.86 0 0 0 10.50 0 0 0.07 0 0 0
September 12, 2025 (Weekly) 0 0 2.39 0 1 0 11.00 0 0 0.09 0 13 0
September 12, 2025 (Weekly) 0 0 1.91 0 0 0 11.50 0 0 0.09 0 20 0
September 12, 2025 (Weekly) 0 0 1.41 0 50 0 12.00 0 0 0.13 0 111 0
September 12, 2025 (Weekly) 0 0 1.00 0 48 0 12.50 0 0 0.23 0 113 0
September 12, 2025 (Weekly) 0 0 0.67 0 43 0 13.00 0 0 0.41 0 5 0
September 12, 2025 (Weekly) 0 0 0.43 0 137 0 13.50 0 0 0.68 0 10 0
September 12, 2025 (Weekly) 0 0 0.28 0 37 0 14.00 0 0 1.02 0 0 0
September 12, 2025 (Weekly) 0 0 0.19 0 0 0 14.50 0 0 1.44 0 0 0
September 12, 2025 (Weekly) 0 0 0.14 0 0 0 15.00 0 0 1.88 0 0 0
September 12, 2025 (Weekly) 0 0 0.11 0 0 0 15.50 0 0 2.46 0 0 0
September 12, 2025 (Weekly) 0 0 0.09 0 0 0 16.00 0 0 2.89 0 0 0
September 26, 2025 (Weekly) 0 0 3.60 0 0 0 9.75 0 0 0.08 0 0 0
September 26, 2025 (Weekly) 0 0 3.35 0 0 0 10.00 0 0 0.09 0 0 0
September 26, 2025 (Weekly) 0 0 2.94 0 0 0 10.50 0 0 0.12 0 0 0
September 26, 2025 (Weekly) 0 0 2.46 0 0 0 11.00 0 0 0.13 0 28 0
September 26, 2025 (Weekly) 0 0 1.98 0 10 0 11.50 0 0 0.18 0 15 0
September 26, 2025 (Weekly) 0 0 1.58 0 35 0 12.00 0 0 0.29 0 14 0
September 26, 2025 (Weekly) 0 0 1.22 0 100 0 12.50 0 0 0.44 0 5 0
September 26, 2025 (Weekly) 0 0 0.93 0 2 0 13.00 0 0 0.65 0 5 0
September 26, 2025 (Weekly) 0 0 0.70 0 60 0 13.50 0 0 0.91 0 0 0
September 26, 2025 (Weekly) 0 0 0.52 0 10 0 14.00 0 0 1.24 0 0 0
September 26, 2025 (Weekly) 0 0 0.39 0 10 0 14.50 0 0 1.62 0 0 0
September 26, 2025 (Weekly) 0 0 0 0 0 0 15.00 0 0 0 0 0 0
September 26, 2025 (Weekly) 0 0 0.24 0 0 0 15.50 0 0 2.48 0 0 0
September 26, 2025 (Weekly) 0 0 0.20 0 30 0 16.00 0 0 2.93 0 0 0
October 3, 2025 (Weekly) 0 0 3.40 0 0 0 10.00 0 0 0.11 0 0 0
October 3, 2025 (Weekly) 0 0 2.98 0 0 0 10.50 0 0 0.12 0 0 0
October 3, 2025 (Weekly) 0 0 2.48 0 0 0 11.00 0 0 0.16 0 5 0
October 3, 2025 (Weekly) 0 0 2.05 0 0 0 11.50 0 0 0.24 0 15 0
October 3, 2025 (Weekly) 0 0 1.66 0 10 0 12.00 0 0 0.36 0 0 0
October 3, 2025 (Weekly) 0 0 1.32 0 0 0 12.50 0 0 0.53 0 0 0
October 3, 2025 (Weekly) 0 0 1.04 0 5 0 13.00 0 0 0.75 0 0 0
October 3, 2025 (Weekly) 0 0 0.80 0 2 0 13.50 0 0 1.01 0 0 0
October 3, 2025 (Weekly) 0 0 0.62 0 0 0 14.00 0 0 1.33 0 0 0
October 3, 2025 (Weekly) 0 0 0.48 0 0 0 14.50 0 0 1.70 0 0 0
October 3, 2025 (Weekly) 0 0 0 0 0 0 15.00 0 0 0 0 0 0
October 10, 2025 (Weekly) 0 0 3.55 0 0 0 10.00 0 0 0.49 0 0 0
October 10, 2025 (Weekly) 0 0 2.99 0 0 0 10.50 0 0 0.27 0 0 0
October 10, 2025 (Weekly) 0 0 2.59 0 0 0 11.00 0 0 0.36 0 0 0
October 10, 2025 (Weekly) 0 0 2.19 0 0 0 11.50 0 0 0.48 0 0 0
October 10, 2025 (Weekly) 0 0 1.87 0 0 0 12.00 0 0 0.66 0 0 0
October 10, 2025 (Weekly) 0 0 1.54 0 0 0 12.50 0 0 0.84 0 0 0
October 10, 2025 (Weekly) 0 0 1.28 0 20 0 13.00 0 0 1.08 0 0 0
October 10, 2025 (Weekly) 0 0 1.06 0 0 0 13.50 0 0 1.36 0 0 0
October 10, 2025 (Weekly) 0 0 0.89 0 0 0 14.00 0 0 1.65 0 0 0
October 10, 2025 (Weekly) 0 0 0.76 0 0 0 14.50 0 0 2.02 0 0 0
October 10, 2025 (Weekly) 0 0 0 0 0 0 15.00 0 0 0 0 0 0
September 19, 2025 0 0 7.30 0 50 0 6.00 0 0 0.06 0 103 0
September 19, 2025 0 0 6.80 0 10 0 6.50 0 0 0.07 0 18 0
September 19, 2025 0 0 6.55 0 10 0 6.75 0 0 0.07 0 2 0
September 19, 2025 0 0 6.30 0 30 0 7.00 0 0 0.07 0 16 0
September 19, 2025 0 0 6.05 0 0 0 7.25 0 0 0.07 0 0 0
September 19, 2025 0 0 5.85 0 11 0 7.50 0 0 0.07 0 31 0
September 19, 2025 0 0 5.60 0 0 0 7.75 0 0 0.07 0 0 0
September 19, 2025 0 0 5.35 0 36 0 8.00 0 0 0.07 0 51 0
September 19, 2025 0 0 5.10 0 0 0 8.25 0 0 0.07 0 3 0
September 19, 2025 0 0 4.85 0 23 0 8.50 0 0 0.07 0 14 0
September 19, 2025 0 0 4.60 0 1 0 8.75 0 0 0.07 0 12 0
September 19, 2025 0 0 4.35 0 29 0 9.00 0 0 0.07 0 16 0
September 19, 2025 0 0 4.10 0 13 0 9.25 0 0 0.07 0 4 0
September 19, 2025 0 5.50 3.85 0 136 0 9.50 0 0 0.08 0 84 0
September 19, 2025 0 0 3.60 0 49 0 9.75 0 0 0.07 0 30 0
September 19, 2025 0 5.00 3.35 0 419 0 10.00 0 0 0.08 0 64 0
September 19, 2025 0 0 2.88 0 99 0 10.50 0 2.20 0.09 0 35 0
September 19, 2025 0 2.45 2.39 0 188 0 11.00 0 1.00 0.08 0 77 0
September 19, 2025 0 0 1.93 0 51 0 11.50 0 0 0.12 0 61 0
September 19, 2025 0 0 1.50 0 256 0 12.00 0 0 0.20 0 118 0
September 19, 2025 0.05 0 1.11 0 227 0 12.50 0 0 0.34 0 35 0
September 19, 2025 0 0 0.82 0 385 0 13.00 0 0 0.54 0 23 0
September 19, 2025 0 0 0.59 0 400 0 13.50 0 0 0.80 0 15 0
September 19, 2025 0.20 0.55 0.41 0 268 0 14.00 0 0 1.14 0 19 0
September 19, 2025 0 0 0.29 0 99 0 14.50 0 0 1.54 0 10 0
September 19, 2025 0 0 0.23 0 140 0 15.00 0 0 1.96 0 0 0
September 19, 2025 0 0 0.18 0 141 0 15.50 0 0 2.42 0 0 0
September 19, 2025 0 0 0 0 0 0 16.00 0 0 0 0 0 0
September 19, 2025 0 0 0 0 0 0 16.50 0 0 0 0 0 0
October 17, 2025 0 0 6.60 0 0 0 6.75 0 0 0.07 0 0 0
October 17, 2025 0 0 6.35 0 15 0 7.00 0 0 0.07 0 10 0
October 17, 2025 0 0 6.10 0 0 0 7.25 0 0 0.07 0 0 0
October 17, 2025 0 0 5.85 0 10 0 7.50 0 0 0.07 0 20 0
October 17, 2025 0 0 5.60 0 0 0 7.75 0 0 0.08 0 23 0
October 17, 2025 0 0 5.35 0 0 0 8.00 0 0 0.07 0 26 0
October 17, 2025 0 0 5.10 0 0 0 8.25 0 0 0.08 0 12 0
October 17, 2025 0 0 4.90 0 5 0 8.50 0 0 0.08 0 0 0
October 17, 2025 0 0 4.65 0 0 0 8.75 0 0 0.09 0 10 0
October 17, 2025 0 0 4.40 0 100 0 9.00 0 0 0.10 0 10 0
October 17, 2025 0 0 4.15 0 0 0 9.25 0 0 0.11 0 0 0
October 17, 2025 0 0 3.90 0 10 0 9.50 0 0 0.12 0 10 0
October 17, 2025 0 0 3.70 0 0 0 9.75 0 0 0.13 0 100 0
October 17, 2025 0 0 3.45 0 145 0 10.00 0 0 0.12 0 30 0
October 17, 2025 0 0 3.00 0 60 0 10.50 0 0 0.17 0 26 0
October 17, 2025 0 0 2.55 0 155 0 11.00 0 0 0.24 0 46 0
October 17, 2025 0 0 2.15 0 30 0 11.50 0 0 0.35 0 22 0
October 17, 2025 0 0 1.80 0 138 0 12.00 0 0 0.49 0 15 0
October 17, 2025 0 0 1.48 0 102 0 12.50 0 0 0.67 0 409 0
October 17, 2025 0 0 1.20 0 86 0 13.00 0 0 0.89 0 20 0
October 17, 2025 0 0 0.96 0 77 0 13.50 0 0 1.15 0 20 0
October 17, 2025 0 0 0.77 0 42 0 14.00 0 0 1.47 0 4 0
October 17, 2025 0 0 0.63 0 47 0 14.50 0 0 1.82 0 0 0
October 17, 2025 0 0 0.51 0 250 0 15.00 0 0 2.21 0 0 0
October 17, 2025 0 0 0.42 0 0 0 15.50 0 0 2.63 0 0 0
October 17, 2025 0 0.35 0.35 0 295 0 16.00 0 0 3.10 0 0 0
October 17, 2025 0 0 0 0 0 0 16.50 0 0 0 0 0 0
November 21, 2025 0 0 6.65 0 0 0 6.75 0 0 0.08 0 0 0
November 21, 2025 0 0 6.40 0 0 0 7.00 0 0 0.08 0 5 0
November 21, 2025 0 0 6.15 0 0 0 7.25 0 0 0.09 0 16 0
November 21, 2025 0 0 5.90 0 0 0 7.50 0 0 0.09 0 0 0
November 21, 2025 0 0 5.70 0 0 0 7.75 0 0 0.10 0 0 0
November 21, 2025 0 0 5.35 0 46 0 8.00 0 0 0.11 0 14 0
November 21, 2025 0 0 5.25 0 0 0 8.25 0 0 0.12 0 0 0
November 21, 2025 0 0 5.00 0 0 0 8.50 0 0 0.13 0 0 0
November 21, 2025 0 0 4.75 0 8 0 8.75 0 0 0.15 0 0 0
November 21, 2025 0 0 4.55 0 0 0 9.00 0 0 0.14 0 7 0
November 21, 2025 0 0 4.20 0 0 0 9.25 0 0 0.17 0 0 0
November 21, 2025 0 0 4.10 0 0 0 9.50 0 0 0.20 0 0 0
November 21, 2025 0 0 3.85 0 10 0 9.75 0 0 0.22 0 14 0
November 21, 2025 0 0 3.65 0 45 0 10.00 0 0 0.26 0 60 0
November 21, 2025 0 0 3.20 0 0 0 10.50 0 0 0.34 0 25 0
November 21, 2025 0 0 2.81 0 6 0 11.00 0 0 0.46 0 6 0
November 21, 2025 0 0 2.45 0 35 0 11.50 0 0 0.61 0 10 0
November 21, 2025 0 4.85 2.12 0 104 0 12.00 0 0 0.78 0 0 0
November 21, 2025 1.50 0 1.83 0 107 0 12.50 0 0 0.99 0 0 0
November 21, 2025 0 0 1.57 0 43 0 13.00 0 0 1.22 0 10 0
November 21, 2025 0 0 1.34 0 13 0 13.50 0 0 1.50 0 10 0
November 21, 2025 0 0 1.14 0 21 0 14.00 0 0 1.80 0 22 0
November 21, 2025 0 0 0.98 0 6 0 14.50 0 0 2.14 0 0 0
November 21, 2025 0 0 0.84 0 10 0 15.00 0 0 2.50 0 0 0
November 21, 2025 0 0 0.72 0 5 0 15.50 0 0 2.89 0 0 0
November 21, 2025 0 0 0.63 0 19 0 16.00 0 0 3.30 0 0 0
November 21, 2025 0 0 0 0 0 0 16.50 0 0 0 0 0 0
December 19, 2025 0 0 7.40 0 58 0 6.00 0 0 0.08 0 71 0
December 19, 2025 0 0 6.95 0 10 0 6.50 0 0 0.08 0 35 0
December 19, 2025 0 0 6.45 0 42 0 7.00 0 0 0.10 0 83 0
December 19, 2025 0 0 6.05 0 40 0 7.50 0 0 0.12 0 3 0
December 19, 2025 0 0 5.50 0 50 0 8.00 0 0 0.15 0 77 0
December 19, 2025 0 0 5.05 0 80 0 8.50 0 0 0.17 0 94 0
December 19, 2025 0 0 4.60 0 144 0 9.00 0 0 0.22 0 30 0
December 19, 2025 0 0 4.40 0 40 0 9.25 0 0 0.26 0 40 0
December 19, 2025 0 0 4.15 0 78 0 9.50 0 0 0.28 0 24 0
December 19, 2025 0 0 3.95 0 5 0 9.75 0 0 0.33 0 24 0
December 19, 2025 0 0 3.70 0 170 0 10.00 0 0 0.37 0 19 0
December 19, 2025 0 0 3.35 0 40 0 10.50 0 0 0.48 0 0 0
December 19, 2025 0 3.35 2.98 0 322 0 11.00 0 0 0.62 0 20 0
December 19, 2025 0 0 2.64 0 125 0 11.50 0 0 0.78 0 13 0
December 19, 2025 0 0 2.33 0 104 0 12.00 0 0 0.97 0 21 0
December 19, 2025 0 0 2.05 0 369 0 12.50 0 0 1.19 0 43 0
December 19, 2025 0 0 1.80 0 33 0 13.00 0 0 1.44 0 12 0
December 19, 2025 0 0 1.58 0 388 0 13.50 0 0 1.71 0 21 0
December 19, 2025 0 0 1.37 0 363 0 14.00 0 0 2.02 0 74 0
December 19, 2025 0 0 1.21 0 0 0 14.50 0 0 2.34 0 2 0
December 19, 2025 0 1.10 1.06 0 15 0 15.00 0 0 2.70 0 0 0
December 19, 2025 0 0 0.94 0 0 0 15.50 0 0 3.10 0 0 0
December 19, 2025 0 0 0.84 0 325 0 16.00 0 0 3.50 0 0 0
December 19, 2025 0 0 0 0 0 0 16.50 0 0 0 0 0 0
January 16, 2026 0 0 4.25 0 0 0 9.50 0 0 0.36 0 40 0
January 16, 2026 0 0 4.05 0 0 0 9.75 0 0 0.41 0 3 0
January 16, 2026 0 0 3.85 0 0 0 10.00 0 0 0.47 0 3 0
January 16, 2026 0 0 3.50 0 0 0 10.50 0 0 0.59 0 0 0
January 16, 2026 0 0 3.15 0 10 0 11.00 0 0 0.74 0 40 0
January 16, 2026 0 0 2.80 0 10 0 11.50 0 0 0.92 0 35 0
January 16, 2026 0 0 2.51 0 129 0 12.00 0 0 1.12 0 22 0
January 16, 2026 0 0 2.24 0 40 0 12.50 0 0 1.34 0 35 0
January 16, 2026 0 0 1.99 0 88 0 13.00 0 0 1.59 0 30 0
January 16, 2026 0 0 1.76 0 72 0 13.50 0 0 1.87 0 40 0
January 16, 2026 0 0 1.56 0 64 0 14.00 0 0 2.17 0 4 0
January 16, 2026 0 0 1.40 0 5 0 14.50 0 0 2.50 0 0 0
January 16, 2026 0 0 1.25 0 50 0 15.00 0 0 2.87 0 5 0
January 16, 2026 0 0 1.12 0 0 0 15.50 0 0 3.25 0 0 0
January 16, 2026 0 0 1.01 0 0 0 16.00 0 0 3.65 0 0 0
January 16, 2026 0 0 0 0 0 0 16.50 0 0 0 0 0 0
February 20, 2026 0 0 4.25 0 0 0 9.75 0 0.65 0.55 0 0 0
February 20, 2026 0 0 4.05 0 0 0 10.00 0 0 0.62 0 0 0
February 20, 2026 0 0 3.70 0 0 0 10.50 0 0 0.76 0 3 0
February 20, 2026 0 0 3.40 0 0 0 11.00 0 0 0.93 0 1 0
February 20, 2026 0 0 3.05 0 0 0 11.50 0 0 1.12 0 0 0
February 20, 2026 0 0 2.76 0 0 0 12.00 0 0 1.33 0 0 0
February 20, 2026 0 0 2.50 0 30 0 12.50 0 0 1.56 0 0 0
February 20, 2026 0 0 2.26 0 0 0 13.00 0 0 1.82 0 1 0
February 20, 2026 0 0 2.04 0 0 0 13.50 0 0 2.10 0 0 0
February 20, 2026 0 0 1.84 0 0 0 14.00 0 0 2.40 0 0 0
February 20, 2026 0 0 1.67 0 0 0 14.50 0 0 2.72 0 0 0
February 20, 2026 0 0 1.52 0 1 0 15.00 0 0 3.10 0 0 0
February 20, 2026 0 0 1.26 0 0 0 16.00 0 0 3.85 0 0 0
February 20, 2026 0 0 0 0 0 0 16.50 0 0 0 0 0 0
March 20, 2026 0 0 7.55 0 34 0 6.00 0 0 0.12 0 31 0
March 20, 2026 0 0 7.15 0 0 0 6.50 0 0 0.16 0 49 0
March 20, 2026 0 0 6.60 0 70 0 7.00 0 0 0.20 0 24 0
March 20, 2026 0 0 6.25 0 0 0 7.50 0 0 0.23 0 2 0
March 20, 2026 0 0 5.75 0 126 0 8.00 0 0 0.30 0 8 0
March 20, 2026 0 0 5.30 0 12 0 8.50 0 0 0.37 0 0 0
March 20, 2026 0 0 5.10 0 32 0 8.75 0 0 0.42 0 0 0
March 20, 2026 0 0 4.90 0 40 0 9.00 0 0 0.46 0 126 0
March 20, 2026 0 0 4.75 0 31 0 9.25 0 0 0.52 0 0 0
March 20, 2026 0 0 4.55 0 0 0 9.50 0 0 0.58 0 0 0
March 20, 2026 0 0 4.20 0 485 0 10.00 0 0 0.72 0 105 0
March 20, 2026 0 0 3.50 0 278 0 11.00 0 0 1.05 0 37 0
March 20, 2026 0 0 2.92 0 507 0 12.00 0 0 1.47 0 58 0
March 20, 2026 0 0 2.43 0 62 0 13.00 0 0 1.97 0 10 0
March 20, 2026 0 0 2.02 0 749 0 14.00 0 0 2.55 0 10 0
March 20, 2026 0 0 1.69 0 170 0 15.00 0 0 3.25 0 10 0
March 20, 2026 0 0 1.55 0 0 0 15.50 0 0 3.60 0 0 0
March 20, 2026 0 0 1.42 0 36 0 16.00 0 0 3.95 0 0 0
March 20, 2026 0 0 0 0 0 0 16.50 0 0 0 0 0 0
June 19, 2026 0 0 5.25 0 20 0 9.00 0 0 0.72 0 5 0
June 19, 2026 0 0 4.90 0 0 0 9.50 0.50 0 0.86 0 5 0
June 19, 2026 0 0 4.55 0 96 0 10.00 0 0 1.02 0 5 0
June 19, 2026 1.00 0 4.25 0 35 0 10.50 0 0 1.21 0 0 0
June 19, 2026 0 0 3.95 0 555 0 11.00 0 0 1.42 0 0 0
June 19, 2026 0 0 3.45 0 530 0 12.00 0 0 1.87 0 45 0
June 19, 2026 0 0 2.96 0 359 0 13.00 0 0 2.40 0 0 0
June 19, 2026 0 0 2.55 0 161 0 14.00 0 0 2.99 0 40 0
June 19, 2026 0 0 2.22 0 0 0 15.00 0 0 3.65 0 0 0
June 19, 2026 0 0 2.07 0 50 0 15.50 0 0 4.00 0 10 0
June 19, 2026 0.50 0 1.94 0 127 0 16.00 0 0 4.40 0 0 0
June 19, 2026 0 0 0 0 0 0 16.50 0 0 0 0 0 0