AG - First Majestic Silver Corp.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230721C00001000 | 2023-03-21 10:46AM EDT | 1.00 | 4.60 | 6.05 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
| AG230721C00002000 | 2023-06-02 11:01AM EDT | 2.00 | 4.00 | 3.80 | 3.95 | 0.00 | - | 14 | 9 | 150.00% |
| AG230721C00003000 | 2023-05-11 11:36AM EDT | 3.00 | 3.45 | 2.82 | 2.96 | 0.00 | - | 1 | 13 | 110.94% |
| AG230721C00004000 | 2023-06-01 11:20AM EDT | 4.00 | 2.05 | 1.89 | 1.97 | 0.00 | - | 3 | 24 | 84.38% |
| AG230721C00005000 | 2023-06-06 3:56PM EDT | 5.00 | 0.97 | 0.96 | 1.01 | -0.03 | -3.00% | 15 | 1,473 | 55.08% |
| AG230721C00006000 | 2023-06-06 2:46PM EDT | 6.00 | 0.32 | 0.31 | 0.32 | -0.04 | -11.11% | 30 | 1,615 | 46.09% |
| AG230721C00007000 | 2023-06-06 3:50PM EDT | 7.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 36 | 4,861 | 51.17% |
| AG230721C00008000 | 2023-06-06 1:47PM EDT | 8.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 53 | 3,979 | 60.94% |
| AG230721C00009000 | 2023-06-05 12:06PM EDT | 9.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 2,797 | 64.84% |
| AG230721C00010000 | 2023-06-06 2:15PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 5,347 | 82.81% |
| AG230721C00011000 | 2023-06-05 9:49AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 947 | 84.38% |
| AG230721C00012000 | 2023-06-05 9:30AM EDT | 12.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 2,163 | 100.78% |
| AG230721C00013000 | 2023-05-03 10:45AM EDT | 13.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 409 | 106.25% |
| AG230721C00014000 | 2023-06-06 3:53PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 465 | 103.13% |
| AG230721C00015000 | 2023-06-05 3:52PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,295 | 109.38% |
| AG230721C00016000 | 2023-05-30 9:54AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 36 | 115.63% |
| AG230721C00017000 | 2023-06-05 9:49AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 834 | 50.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230721P00003000 | 2023-05-22 11:37AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 21 | 90.63% |
| AG230721P00004000 | 2023-06-02 3:59PM EDT | 4.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 93 | 63.28% |
| AG230721P00005000 | 2023-06-06 3:09PM EDT | 5.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 3 | 359 | 52.34% |
| AG230721P00006000 | 2023-06-06 3:58PM EDT | 6.00 | 0.42 | 0.41 | 0.42 | +0.01 | +2.44% | 31 | 1,752 | 41.21% |
| AG230721P00007000 | 2023-06-06 2:14PM EDT | 7.00 | 1.21 | 1.14 | 1.28 | +0.05 | +4.31% | 11 | 1,160 | 57.81% |
| AG230721P00008000 | 2023-06-06 11:19AM EDT | 8.00 | 2.19 | 2.08 | 2.18 | +0.09 | +4.29% | 26 | 1,643 | 57.81% |
| AG230721P00009000 | 2023-06-06 3:39PM EDT | 9.00 | 3.13 | 3.05 | 3.20 | -0.12 | -3.69% | 2 | 252 | 80.47% |
| AG230721P00010000 | 2023-05-26 2:06PM EDT | 10.00 | 4.25 | 4.05 | 4.25 | 0.00 | - | 20 | 96 | 68.75% |
| AG230721P00011000 | 2023-06-02 2:39PM EDT | 11.00 | 5.09 | 5.05 | 5.25 | 0.00 | - | 25 | 3 | 79.69% |
| AG230721P00012000 | 2023-05-11 11:37AM EDT | 12.00 | 5.60 | 6.05 | 6.25 | 0.00 | - | 1 | 2 | 87.50% |
| AG230721P00013000 | 2023-02-28 12:00PM EDT | 13.00 | 7.04 | 5.75 | 5.90 | 0.00 | - | 1 | 14 | 0.00% |
| AG230721P00014000 | 2023-04-14 11:53AM EDT | 14.00 | 6.75 | 7.60 | 7.75 | 0.00 | - | 2 | 0 | 0.00% |
| AG230721P00015000 | 2023-03-02 10:52AM EDT | 15.00 | 8.75 | 7.70 | 7.90 | 0.00 | - | 4 | 0 | 0.00% |
| AG230721P00016000 | 2023-03-17 11:03AM EDT | 16.00 | 8.85 | 8.55 | 8.65 | 0.00 | - | 3 | 0 | 0.00% |
| AG230721P00017000 | 2023-05-02 3:03PM EDT | 17.00 | 9.95 | 10.90 | 11.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.