AG - First Majestic Silver Corp.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230616C00001000 | 2023-05-26 9:38AM EDT | 1.00 | 4.85 | 4.90 | 5.00 | 0.00 | - | 1 | 1 | 468.75% |
| AG230616C00002000 | 2023-05-25 12:54PM EDT | 2.00 | 3.80 | 3.85 | 4.00 | 0.00 | - | 1 | 0 | 370.31% |
| AG230616C00002500 | 2023-05-31 11:16AM EDT | 2.50 | 3.25 | 3.40 | 3.50 | 0.00 | - | 1 | 1 | 234.38% |
| AG230616C00003000 | 2023-05-24 12:06PM EDT | 3.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 2 | 4 | 245.31% |
| AG230616C00003500 | 2023-06-02 12:12PM EDT | 3.50 | 2.48 | 2.42 | 2.50 | +0.16 | +6.90% | 2 | 14 | 162.50% |
| AG230616C00004000 | 2023-06-01 12:13PM EDT | 4.00 | 2.06 | 1.92 | 2.01 | 0.00 | - | 15 | 56 | 132.81% |
| AG230616C00004500 | 2023-05-30 2:13PM EDT | 4.50 | 1.18 | 1.42 | 1.50 | 0.00 | - | 3 | 8 | 95.31% |
| AG230616C00005000 | 2023-06-02 2:54PM EDT | 5.00 | 0.94 | 0.94 | 1.01 | -0.08 | -7.84% | 58 | 348 | 73.44% |
| AG230616C00005500 | 2023-06-02 3:41PM EDT | 5.50 | 0.49 | 0.48 | 0.54 | -0.13 | -20.97% | 70 | 203 | 52.73% |
| AG230616C00006000 | 2023-06-02 3:59PM EDT | 6.00 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 202 | 2,298 | 45.70% |
| AG230616C00006500 | 2023-06-02 3:58PM EDT | 6.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 210 | 378 | 50.78% |
| AG230616C00007000 | 2023-06-02 3:50PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 57 | 5,800 | 59.38% |
| AG230616C00007500 | 2023-06-02 3:26PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 97 | 68.75% |
| AG230616C00008000 | 2023-06-01 12:23PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 4,358 | 68.75% |
| AG230616C00008500 | 2023-05-22 2:04PM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 56 | 96.88% |
| AG230616C00009000 | 2023-05-31 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 103.13% |
| AG230616C00010000 | 2023-05-31 11:12AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,451 | 131.25% |
| AG230616C00011000 | 2023-05-23 11:40AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,091 | 140.63% |
| AG230616C00012000 | 2023-05-16 2:30PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,780 | 156.25% |
| AG230616C00013000 | 2023-05-09 3:36PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 806 | 181.25% |
| AG230616C00014000 | 2023-05-11 10:02AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 763 | 196.88% |
| AG230616C00015000 | 2023-05-01 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 509 | 196.88% |
| AG230616C00016000 | 2023-04-26 9:55AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 98 | 341 | 218.75% |
| AG230616C00017000 | 2023-05-15 3:51PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 231.25% |
| AG230616C00018000 | 2023-05-08 2:08PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 100 | 240.63% |
| AG230616C00019000 | 2023-05-05 1:09PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 970 | 250.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230616P00001000 | 2023-01-18 11:57AM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 116 | 443.75% |
| AG230616P00002000 | 2023-01-18 11:56AM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 300.00% |
| AG230616P00003000 | 2023-01-20 1:36PM EDT | 3.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 21 | 203.13% |
| AG230616P00004000 | 2023-05-17 11:37AM EDT | 4.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 93.75% |
| AG230616P00005000 | 2023-06-01 1:07PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 0 | 51.56% |
| AG230616P00005500 | 2023-06-02 3:36PM EDT | 5.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 29 | 223 | 50.00% |
| AG230616P00006000 | 2023-06-02 3:29PM EDT | 6.00 | 0.26 | 0.23 | 0.26 | +0.04 | +18.18% | 148 | 3,270 | 48.05% |
| AG230616P00006500 | 2023-06-02 1:15PM EDT | 6.50 | 0.61 | 0.57 | 0.64 | +0.07 | +12.96% | 1 | 11 | 53.91% |
| AG230616P00007000 | 2023-06-02 3:07PM EDT | 7.00 | 1.13 | 1.05 | 1.11 | +0.12 | +11.88% | 8 | 0 | 66.41% |
| AG230616P00008000 | 2023-06-02 3:50PM EDT | 8.00 | 2.12 | 2.05 | 2.10 | -0.03 | -1.40% | 26 | 1,917 | 68.75% |
| AG230616P00009000 | 2023-06-01 3:53PM EDT | 9.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 8 | 0 | 123.44% |
| AG230616P00010000 | 2023-05-24 3:12PM EDT | 10.00 | 4.07 | 3.90 | 4.25 | 0.00 | - | 388 | 78 | 112.50% |
| AG230616P00011000 | 2023-05-11 10:32AM EDT | 11.00 | 5.10 | 5.00 | 5.10 | +0.60 | +13.33% | 1 | 0 | 167.19% |
| AG230616P00012000 | 2023-04-04 1:42PM EDT | 12.00 | 4.40 | 4.95 | 5.10 | 0.00 | - | 8 | 39 | 0.00% |
| AG230616P00013000 | 2023-05-25 9:32AM EDT | 13.00 | 7.10 | 7.00 | 7.10 | 0.00 | - | 1 | 0 | 201.56% |
| AG230616P00014000 | 2023-02-14 3:42PM EDT | 14.00 | 6.75 | 7.05 | 7.15 | 0.00 | - | 1 | 0 | 0.00% |
| AG230616P00015000 | 2023-06-01 11:36AM EDT | 15.00 | 8.95 | 8.95 | 9.10 | 0.00 | - | 1 | 0 | 229.69% |
| AG230616P00017000 | 2023-05-25 11:40AM EDT | 17.00 | 11.20 | 11.00 | 11.10 | 0.00 | - | 42 | 0 | 253.13% |
| AG230616P00018000 | 2023-01-04 12:55PM EDT | 18.00 | 9.20 | 10.25 | 10.40 | 0.00 | - | - | 0 | 0.00% |
| AG230616P00019000 | 2023-06-01 9:34AM EDT | 19.00 | 13.15 | 13.00 | 13.10 | 0.00 | - | 1 | 0 | 275.00% |
© 2023 Yahoo. All rights reserved.