First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531C00002000 | 2024-05-01 2:50PM EDT | 2.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AG240531C00002500 | 2024-05-01 11:28AM EDT | 2.50 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG240531C00003000 | 2024-04-26 11:32AM EDT | 3.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AG240531C00003500 | 2024-05-01 2:56PM EDT | 3.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240531C00004500 | 2024-04-24 10:53AM EDT | 4.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240531C00005000 | 2024-04-26 9:50AM EDT | 5.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 5.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240531C00006000 | 2024-04-26 9:48AM EDT | 6.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AG240531C00006500 | 2024-05-01 3:08PM EDT | 6.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AG240531C00007000 | 2024-05-01 2:05PM EDT | 7.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AG240531C00007500 | 2024-05-01 3:05PM EDT | 7.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AG240531C00008000 | 2024-05-01 2:12PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 735 | 12.50% |
| AG240531C00008500 | 2024-05-01 2:41PM EDT | 8.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AG240531C00009000 | 2024-04-29 9:45AM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 25.00% |
| AG240531C00009500 | 2024-04-23 3:21PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| AG240531C00010000 | 2024-05-01 12:22PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AG240531C00010500 | 2024-04-18 2:51PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AG240531C00011000 | 2024-04-22 1:07PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AG240531C00011500 | 2024-04-22 1:11PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| AG240531P00005000 | 2024-04-29 11:04AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1 | 25.00% |
| AG240531P00005500 | 2024-04-26 1:05PM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AG240531P00006000 | 2024-04-30 9:37AM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 12.50% |
| AG240531P00006500 | 2024-04-30 3:14PM EDT | 6.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 3.13% |
| AG240531P00007000 | 2024-05-01 12:15PM EDT | 7.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240531P00007500 | 2024-04-24 11:57AM EDT | 7.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240531P00008000 | 2024-04-25 11:58AM EDT | 8.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.