First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241011C00005000 | 2024-10-04 9:56AM EDT | 2024-10-11 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG241018C00005000 | 2024-10-04 11:10AM EDT | 2024-10-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG241025C00005000 | 2024-10-03 3:40PM EDT | 2024-10-25 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AG241115C00005000 | 2024-10-04 11:10AM EDT | 2024-11-15 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG250117C00005000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AG250417C00005000 | 2024-10-04 3:33PM EDT | 2025-04-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AG251219C00005000 | 2024-10-04 3:01PM EDT | 2025-12-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AG260116C00005000 | 2024-10-04 3:41PM EDT | 2026-01-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AG261218C00005000 | 2024-10-04 3:50PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG270115C00005000 | 2024-10-04 10:26AM EDT | 2027-01-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241011P00005000 | 2024-10-04 12:05PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG241018P00005000 | 2024-10-04 2:51PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 50.00% |
| AG241025P00005000 | 2024-09-30 3:56PM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AG241101P00005000 | 2024-10-02 3:20PM EDT | 2024-11-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AG241108P00005000 | 2024-10-01 10:58AM EDT | 2024-11-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AG241115P00005000 | 2024-10-04 1:33PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AG250117P00005000 | 2024-10-03 3:07PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AG250417P00005000 | 2024-10-03 10:16AM EDT | 2025-04-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AG251219P00005000 | 2024-09-24 9:30AM EDT | 2025-12-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG260116P00005000 | 2024-10-01 11:12AM EDT | 2026-01-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AG261218P00005000 | 2024-10-02 3:57PM EDT | 2026-12-18 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG270115P00005000 | 2024-10-03 9:49AM EDT | 2027-01-15 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.