First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:4.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241004C00004000 | 2024-10-02 10:53AM EDT | 2024-10-04 | 2.19 | 2.24 | 2.34 | 0.00 | - | 10 | 10 | 406.25% |
| AG241011C00004000 | 2024-09-30 9:54AM EDT | 2024-10-11 | 2.07 | 2.27 | 2.30 | 0.00 | - | 1 | 11 | 112.50% |
| AG241018C00004000 | 2024-09-25 1:17PM EDT | 2024-10-18 | 2.47 | 2.28 | 2.30 | 0.00 | - | 2 | 146 | 87.50% |
| AG241025C00004000 | 2024-10-02 10:53AM EDT | 2024-10-25 | 2.24 | 2.28 | 2.32 | 0.00 | - | 10 | 46 | 75.00% |
| AG241115C00004000 | 2024-10-01 12:56PM EDT | 2024-11-15 | 2.20 | 2.31 | 2.36 | 0.00 | - | 17 | 20 | 83.59% |
| AG250117C00004000 | 2024-10-03 11:57AM EDT | 2025-01-17 | 2.42 | 2.41 | 2.59 | -0.13 | -5.10% | 10 | 1,004 | 86.13% |
| AG250417C00004000 | 2024-09-27 11:22AM EDT | 2025-04-17 | 2.69 | 2.51 | 2.61 | 0.00 | - | 10 | 154 | 69.92% |
| AG251219C00004000 | 2024-09-27 9:35AM EDT | 2025-12-19 | 3.25 | 1.83 | 2.99 | 0.00 | - | 1 | 40 | 73.05% |
| AG260116C00004000 | 2024-10-02 11:16AM EDT | 2026-01-16 | 2.90 | 2.83 | 3.05 | 0.00 | - | 10 | 322 | 68.07% |
| AG261218C00004000 | 2024-10-01 9:37AM EDT | 2026-12-18 | 3.20 | 2.95 | 3.45 | 0.00 | - | 2 | 127 | 62.99% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241004P00004000 | 2024-09-19 2:36PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 307 | 275.00% |
| AG241011P00004000 | 2024-09-26 10:25AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 432 | 131.25% |
| AG241018P00004000 | 2024-10-02 2:36PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,014 | 96.88% |
| AG241025P00004000 | 2024-09-09 12:56PM EDT | 2024-10-25 | 0.11 | 0.01 | 1.45 | 0.00 | - | - | 25 | 330.08% |
| AG241115P00004000 | 2024-09-30 3:08PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.19 | 0.00 | - | 3 | 4 | 107.42% |
| AG250117P00004000 | 2024-09-30 2:35PM EDT | 2025-01-17 | 0.12 | 0.09 | 0.11 | 0.00 | - | 20 | 2,510 | 68.75% |
| AG250417P00004000 | 2024-09-26 11:31AM EDT | 2025-04-17 | 0.20 | 0.20 | 0.23 | 0.00 | - | 4 | 1,406 | 65.04% |
| AG251219P00004000 | 2024-09-24 1:22PM EDT | 2025-12-19 | 0.44 | 0.47 | 0.51 | 0.00 | - | 2 | 16 | 61.23% |
| AG260116P00004000 | 2024-10-01 11:56AM EDT | 2026-01-16 | 0.51 | 0.50 | 0.55 | -0.01 | -1.92% | 10 | 3,871 | 61.43% |
| AG261218P00004000 | 2024-09-09 2:54PM EDT | 2026-12-18 | 1.09 | 0.77 | 0.84 | 0.00 | - | 2 | 3,672 | 58.94% |
© 2024 Yahoo. All rights reserved.