First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00001000 | 2024-04-26 11:26AM EDT | 1.00 | 5.80 | 5.65 | 7.80 | 0.00 | - | 11 | 39 | 2,150.00% |
| AG240503C00001500 | 2024-04-26 10:25AM EDT | 1.50 | 6.23 | 4.75 | 7.55 | -0.47 | -7.01% | 13 | 21 | 1,437.50% |
| AG240503C00002000 | 2024-04-26 10:00AM EDT | 2.00 | 5.73 | 4.95 | 5.10 | -0.47 | -7.58% | 9 | 10 | 559.38% |
| AG240503C00002500 | 2024-04-26 10:03AM EDT | 2.50 | 4.35 | 4.45 | 5.15 | +0.05 | +1.16% | 12 | 3 | 685.94% |
| AG240503C00003000 | 2024-04-04 1:33PM EDT | 3.00 | 4.63 | 3.35 | 5.50 | 0.00 | - | 1 | 10 | 668.75% |
| AG240503C00005000 | 2024-04-23 9:30AM EDT | 5.00 | 1.46 | 2.00 | 2.09 | 0.00 | - | 30 | 63 | 112.50% |
| AG240503C00005500 | 2024-04-26 3:04PM EDT | 5.50 | 1.48 | 1.49 | 1.60 | +0.06 | +4.23% | 10 | 220 | 87.50% |
| AG240503C00006000 | 2024-04-26 11:10AM EDT | 6.00 | 0.82 | 1.03 | 1.23 | -0.04 | -4.65% | 6 | 114 | 117.19% |
| AG240503C00006500 | 2024-04-26 3:26PM EDT | 6.50 | 0.52 | 0.56 | 0.61 | -0.01 | -1.89% | 125 | 426 | 57.81% |
| AG240503C00007000 | 2024-04-26 3:58PM EDT | 7.00 | 0.23 | 0.23 | 0.25 | +0.01 | +4.55% | 879 | 1,945 | 56.64% |
| AG240503C00007500 | 2024-04-26 3:59PM EDT | 7.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2,142 | 2,746 | 59.38% |
| AG240503C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 65 | 1,171 | 65.63% |
| AG240503C00008500 | 2024-04-26 2:29PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 457 | 79.69% |
| AG240503C00009000 | 2024-04-26 12:21PM EDT | 9.00 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 1 | 264 | 123.44% |
| AG240503C00009500 | 2024-04-22 12:36PM EDT | 9.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 31 | 185.16% |
| AG240503C00010000 | 2024-04-19 10:07AM EDT | 10.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 1,922 | 297.66% |
| AG240503C00011000 | 2024-04-15 10:32AM EDT | 11.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 25 | 52 | 150.00% |
| AG240503C00011500 | 2024-04-09 11:18AM EDT | 11.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 359.38% |
| AG240503C00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 209.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 339.84% |
| AG240503P00005500 | 2024-04-23 9:30AM EDT | 5.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 4 | 26 | 235.16% |
| AG240503P00006000 | 2024-04-26 2:31PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 131 | 85 | 71.88% |
| AG240503P00006500 | 2024-04-26 3:57PM EDT | 6.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 179 | 446 | 60.16% |
| AG240503P00007000 | 2024-04-26 3:58PM EDT | 7.00 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 903 | 329 | 56.64% |
| AG240503P00007500 | 2024-04-26 1:56PM EDT | 7.50 | 0.68 | 0.38 | 0.56 | +0.05 | +7.94% | 18 | 144 | 67.19% |
| AG240503P00008000 | 2024-04-26 3:45PM EDT | 8.00 | 1.01 | 0.97 | 1.01 | -0.14 | -12.17% | 358 | 348 | 68.75% |
| AG240503P00008500 | 2024-04-25 10:58AM EDT | 8.50 | 1.68 | 1.43 | 1.52 | 0.00 | - | 22 | 30 | 79.69% |
| AG240503P00010000 | 2024-04-16 9:58AM EDT | 10.00 | 3.15 | 2.75 | 3.00 | 0.00 | - | - | 18 | 156.25% |
© 2024 Yahoo. All rights reserved.