First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00001000 | 2024-05-01 2:51PM EDT | 1.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AG240510C00001500 | 2024-05-01 2:59PM EDT | 1.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AG240510C00002000 | 2024-05-01 11:24AM EDT | 2.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240510C00002500 | 2024-04-30 1:53PM EDT | 2.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 3.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG240510C00003500 | 2024-04-22 2:36PM EDT | 3.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 4.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240510C00005000 | 2024-05-01 3:22PM EDT | 5.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AG240510C00005500 | 2024-04-18 1:03PM EDT | 5.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240510C00006000 | 2024-05-01 3:59PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG240510C00006500 | 2024-05-01 3:30PM EDT | 6.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AG240510C00007000 | 2024-05-01 3:52PM EDT | 7.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| AG240510C00007500 | 2024-05-01 3:54PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AG240510C00008000 | 2024-05-01 2:50PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| AG240510C00008500 | 2024-05-01 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AG240510C00009000 | 2024-05-01 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AG240510C00010000 | 2024-04-24 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240510C00011000 | 2024-04-12 3:11PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AG240510C00011500 | 2024-04-15 3:09PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240510C00012500 | 2024-05-01 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AG240510C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 280.47% |
| AG240510P00005500 | 2024-05-01 11:20AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AG240510P00006000 | 2024-05-01 2:56PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AG240510P00006500 | 2024-05-01 3:55PM EDT | 6.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| AG240510P00007000 | 2024-05-01 2:01PM EDT | 7.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AG240510P00007500 | 2024-05-01 9:38AM EDT | 7.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240510P00008000 | 2024-04-23 12:14PM EDT | 8.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240510P00008500 | 2024-04-29 3:45PM EDT | 8.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.