First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219C00001000 | 2024-09-13 1:54PM EDT | 1.00 | 5.20 | 4.95 | 7.15 | -1.75 | -25.18% | 4 | 4 | 375.00% |
| AG251219C00002500 | 2024-08-15 12:26PM EDT | 2.50 | 3.80 | 2.96 | 6.30 | +0.45 | +13.43% | 2 | 12 | 146.48% |
| AG251219C00003000 | 2024-09-03 1:54PM EDT | 3.00 | 2.72 | 2.97 | 3.60 | 0.00 | - | 10 | 775 | 54.69% |
| AG251219C00003500 | 2024-09-13 2:18PM EDT | 3.50 | 3.20 | 2.89 | 3.20 | +0.80 | +33.33% | 15 | 18 | 65.04% |
| AG251219C00004000 | 2024-09-11 2:23PM EDT | 4.00 | 1.95 | 2.52 | 3.30 | 0.00 | - | 1 | 42 | 74.90% |
| AG251219C00004500 | 2024-09-13 3:53PM EDT | 4.50 | 2.52 | 1.62 | 2.57 | +0.99 | +64.71% | 3 | 53 | 70.61% |
| AG251219C00005000 | 2024-09-13 3:02PM EDT | 5.00 | 2.23 | 2.10 | 2.27 | +0.33 | +17.37% | 17 | 1,995 | 63.87% |
| AG251219C00005500 | 2024-09-13 3:47PM EDT | 5.50 | 1.95 | 1.95 | 2.03 | +0.21 | +12.07% | 38 | 553 | 64.94% |
| AG251219C00007000 | 2024-09-13 3:56PM EDT | 7.00 | 1.38 | 1.38 | 1.44 | +0.20 | +16.95% | 117 | 1,962 | 62.89% |
| AG251219C00010000 | 2024-09-13 2:14PM EDT | 10.00 | 0.80 | 0.76 | 0.83 | +0.12 | +17.65% | 135 | 15,143 | 63.72% |
| AG251219C00012000 | 2024-09-13 3:03PM EDT | 12.00 | 0.56 | 0.56 | 0.62 | +0.31 | +124.00% | 1 | 661 | 65.33% |
| AG251219C00015000 | 2024-09-13 2:16PM EDT | 15.00 | 0.41 | 0.39 | 0.45 | +0.05 | +13.89% | 41 | 3,048 | 68.26% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219P00001000 | 2024-08-13 2:13PM EDT | 1.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 60 | 70 | 120.31% |
| AG251219P00002500 | 2024-08-08 3:10PM EDT | 2.50 | 0.26 | 0.24 | 0.37 | 0.00 | - | 48 | 2,798 | 83.01% |
| AG251219P00003000 | 2024-09-13 10:16AM EDT | 3.00 | 0.24 | 0.22 | 0.29 | -0.12 | -33.33% | 1 | 70,242 | 64.45% |
| AG251219P00003500 | 2024-09-05 12:52PM EDT | 3.50 | 0.53 | 0.34 | 0.71 | 0.00 | - | 1 | 3 | 72.46% |
| AG251219P00004000 | 2024-09-09 3:42PM EDT | 4.00 | 0.77 | 0.49 | 0.53 | 0.00 | - | 1 | 14 | 59.57% |
| AG251219P00004500 | 2024-09-13 11:44AM EDT | 4.50 | 0.69 | 0.67 | 0.70 | -0.31 | -31.00% | 1 | 144 | 57.91% |
| AG251219P00005000 | 2024-09-13 11:56AM EDT | 5.00 | 0.87 | 0.86 | 0.90 | -0.44 | -33.59% | 3 | 10,017 | 56.06% |
| AG251219P00005500 | 2024-09-09 9:30AM EDT | 5.50 | 1.60 | 1.09 | 1.14 | 0.00 | - | 4 | 412 | 54.88% |
| AG251219P00007000 | 2024-09-13 11:05AM EDT | 7.00 | 2.02 | 1.95 | 2.02 | -0.08 | -3.81% | 344 | 5,403 | 52.15% |
| AG251219P00010000 | 2024-09-11 2:40PM EDT | 10.00 | 5.03 | 4.25 | 4.35 | 0.00 | - | 3 | 605 | 51.12% |
| AG251219P00012000 | 2024-09-12 10:28AM EDT | 12.00 | 6.46 | 6.05 | 7.15 | 0.00 | - | 1 | 11 | 71.09% |
| AG251219P00015000 | 2024-07-11 9:47AM EDT | 15.00 | 8.55 | 9.00 | 11.05 | 0.00 | - | 5 | 0 | 98.78% |
© 2024 Yahoo. All rights reserved.