First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607C00002000 | 2024-05-20 11:32AM EDT | 2.00 | 5.77 | 5.15 | 5.75 | -2.18 | -27.42% | 1 | 19 | 415.63% |
| AG240607C00002500 | 2024-05-21 3:55PM EDT | 2.50 | 5.49 | 5.05 | 5.40 | +1.24 | +29.18% | 4 | 5 | 331.25% |
| AG240607C00003000 | 2024-05-21 3:56PM EDT | 3.00 | 4.61 | 3.60 | 5.70 | -1.08 | -18.98% | 6 | 11 | 193.75% |
| AG240607C00003500 | 2024-05-01 11:22AM EDT | 3.50 | 3.26 | 4.10 | 4.20 | 0.00 | - | 2 | 0 | 162.50% |
| AG240607C00004000 | 2024-05-21 3:56PM EDT | 4.00 | 3.60 | 2.92 | 4.70 | +0.78 | +27.66% | 1 | 2 | 246.09% |
| AG240607C00005000 | 2024-05-15 1:55PM EDT | 5.00 | 2.52 | 2.40 | 2.90 | 0.00 | - | 4 | 23 | 93.75% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 5.50 | 1.66 | 1.93 | 2.29 | 0.00 | - | 2 | 2 | 140.23% |
| AG240607C00006000 | 2024-05-14 10:12AM EDT | 6.00 | 1.28 | 1.24 | 1.90 | 0.00 | - | 5 | 4 | 139.84% |
| AG240607C00006500 | 2024-05-16 10:37AM EDT | 6.50 | 1.00 | 1.16 | 1.46 | 0.00 | - | 3 | 19 | 90.63% |
| AG240607C00007000 | 2024-05-21 2:21PM EDT | 7.00 | 0.74 | 0.30 | 1.01 | -0.36 | -32.73% | 10 | 141 | 98.83% |
| AG240607C00007500 | 2024-05-21 3:31PM EDT | 7.50 | 0.45 | 0.45 | 0.48 | -0.26 | -36.62% | 53 | 356 | 58.20% |
| AG240607C00008000 | 2024-05-21 2:50PM EDT | 8.00 | 0.25 | 0.26 | 0.28 | -0.18 | -41.86% | 403 | 318 | 61.52% |
| AG240607C00008500 | 2024-05-21 3:15PM EDT | 8.50 | 0.14 | 0.13 | 0.17 | -0.13 | -48.15% | 108 | 247 | 64.06% |
| AG240607C00009000 | 2024-05-21 12:16PM EDT | 9.00 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 225 | 103 | 68.36% |
| AG240607C00009500 | 2024-05-21 2:33PM EDT | 9.50 | 0.05 | 0.00 | 0.08 | -0.06 | -54.55% | 15 | 50 | 67.19% |
| AG240607C00010000 | 2024-05-21 9:49AM EDT | 10.00 | 0.08 | 0.03 | 0.07 | -0.01 | -11.11% | 2 | 48 | 82.81% |
| AG240607C00010500 | 2024-05-03 2:50PM EDT | 10.50 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 10 | 25 | 89.06% |
| AG240607C00011000 | 2024-05-03 3:55PM EDT | 11.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 128.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 30 | 235.94% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 5.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 44 | 67 | 227.73% |
| AG240607P00006000 | 2024-05-20 10:58AM EDT | 6.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 60 | 32 | 101.56% |
| AG240607P00006500 | 2024-05-20 10:10AM EDT | 6.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 91 | 260 | 60.94% |
| AG240607P00007000 | 2024-05-21 10:48AM EDT | 7.00 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 14 | 108 | 57.03% |
| AG240607P00007500 | 2024-05-21 3:44PM EDT | 7.50 | 0.33 | 0.30 | 0.33 | +0.14 | +73.68% | 25 | 59 | 56.84% |
| AG240607P00008000 | 2024-05-21 12:55PM EDT | 8.00 | 0.60 | 0.59 | 0.64 | +0.16 | +36.36% | 300 | 324 | 59.38% |
| AG240607P00009000 | 2024-05-17 11:41AM EDT | 9.00 | 1.33 | 0.97 | 2.07 | 0.00 | - | 7 | 5 | 83.59% |
| AG240607P00009500 | 2024-05-10 1:26PM EDT | 9.50 | 2.15 | 1.24 | 2.73 | 0.00 | - | - | 6 | 91.41% |
© 2024 Yahoo. All rights reserved.