First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00002000 | 2024-05-01 2:50PM EDT | 2.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AG240524C00002500 | 2024-04-26 10:19AM EDT | 2.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG240524C00003000 | 2024-04-26 10:19AM EDT | 3.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AG240524C00003500 | 2024-04-26 3:28PM EDT | 3.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 4.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240524C00004500 | 2024-04-25 3:08PM EDT | 4.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 5.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 5.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240524C00006000 | 2024-04-30 11:23AM EDT | 6.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AG240524C00006500 | 2024-05-01 2:08PM EDT | 6.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AG240524C00007000 | 2024-05-01 3:05PM EDT | 7.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AG240524C00007500 | 2024-04-30 3:58PM EDT | 7.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AG240524C00008000 | 2024-05-01 3:33PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AG240524C00008500 | 2024-05-01 2:46PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AG240524C00009000 | 2024-04-29 1:40PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AG240524C00009500 | 2024-04-26 3:38PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AG240524C00010500 | 2024-04-10 10:04AM EDT | 10.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AG240524C00011000 | 2024-04-26 9:44AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AG240524C00011500 | 2024-04-23 10:23AM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AG240524C00012500 | 2024-04-30 2:10PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AG240524P00005500 | 2024-04-17 9:42AM EDT | 5.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AG240524P00006000 | 2024-05-01 2:45PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AG240524P00006500 | 2024-04-29 3:10PM EDT | 6.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AG240524P00007000 | 2024-05-01 3:11PM EDT | 7.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AG240524P00007500 | 2024-05-01 3:11PM EDT | 7.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AG240524P00008000 | 2024-04-24 12:40PM EDT | 8.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AG240524P00008500 | 2024-04-19 3:44PM EDT | 8.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AG240524P00009000 | 2024-04-05 1:45PM EDT | 9.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 10.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AG240524P00011500 | 2024-04-22 2:21PM EDT | 11.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240524P00013000 | 2024-04-22 2:21PM EDT | 13.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.