First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00000500 | 2024-04-24 1:26PM EDT | 0.50 | 6.34 | 5.60 | 6.75 | 0.00 | - | 1 | 4 | 632.81% |
| AG240621C00001000 | 2023-11-15 10:58AM EDT | 1.00 | 4.05 | 4.65 | 5.85 | 0.00 | - | 1 | 1 | 0.00% |
| AG240621C00002000 | 2024-04-16 2:33PM EDT | 2.00 | 4.85 | 4.00 | 6.05 | 0.00 | - | 3 | 220 | 539.84% |
| AG240621C00002500 | 2024-04-08 9:30AM EDT | 2.50 | 5.60 | 4.50 | 5.25 | 0.00 | - | 1 | 2 | 264.84% |
| AG240621C00003000 | 2024-04-22 9:32AM EDT | 3.00 | 3.30 | 3.70 | 4.15 | 0.00 | - | 2 | 88 | 159.38% |
| AG240621C00003500 | 2024-04-03 11:20AM EDT | 3.50 | 3.63 | 3.50 | 4.30 | 0.00 | - | 1 | 13 | 196.09% |
| AG240621C00004000 | 2024-04-25 3:56PM EDT | 4.00 | 3.00 | 2.88 | 3.65 | 0.00 | - | 4 | 880 | 140.23% |
| AG240621C00004500 | 2024-04-23 1:02PM EDT | 4.50 | 2.44 | 2.45 | 2.71 | 0.00 | - | 1 | 76 | 72.66% |
| AG240621C00005000 | 2024-04-26 12:51PM EDT | 5.00 | 1.98 | 2.04 | 2.21 | -0.09 | -4.35% | 14 | 1,994 | 70.70% |
| AG240621C00005500 | 2024-04-23 12:53PM EDT | 5.50 | 1.54 | 1.45 | 1.82 | 0.00 | - | 6 | 816 | 57.03% |
| AG240621C00006000 | 2024-04-26 3:19PM EDT | 6.00 | 1.21 | 1.24 | 1.84 | +0.01 | +0.83% | 285 | 3,997 | 91.80% |
| AG240621C00007000 | 2024-04-26 3:57PM EDT | 7.00 | 0.68 | 0.66 | 0.69 | +0.05 | +7.94% | 597 | 8,236 | 59.77% |
| AG240621C00008000 | 2024-04-26 3:52PM EDT | 8.00 | 0.32 | 0.32 | 0.35 | +0.01 | +3.23% | 302 | 6,341 | 61.13% |
| AG240621C00009000 | 2024-04-26 3:45PM EDT | 9.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 17 | 9,066 | 65.04% |
| AG240621C00010000 | 2024-04-26 3:34PM EDT | 10.00 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 78 | 12,690 | 70.31% |
| AG240621C00011000 | 2024-04-19 3:21PM EDT | 11.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 2 | 76.95% |
| AG240621C00012000 | 2024-04-25 3:24PM EDT | 12.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 2 | 5,912 | 83.59% |
| AG240621C00013000 | 2024-04-26 2:29PM EDT | 13.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 1 | 134 | 91.41% |
| AG240621C00015000 | 2024-04-16 1:54PM EDT | 15.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | - | 8 | 126.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00002000 | 2023-11-02 1:11PM EDT | 2.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 218.75% |
| AG240621P00003000 | 2024-04-05 12:25PM EDT | 3.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 115 | 230 | 151.56% |
| AG240621P00003500 | 2024-04-16 1:01PM EDT | 3.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 81 | 69 | 129.69% |
| AG240621P00004000 | 2024-04-24 9:32AM EDT | 4.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 784 | 81.25% |
| AG240621P00004500 | 2024-04-26 10:43AM EDT | 4.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 76 | 406 | 68.75% |
| AG240621P00005000 | 2024-04-25 12:46PM EDT | 5.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 12 | 1,966 | 64.45% |
| AG240621P00005500 | 2024-04-22 3:52PM EDT | 5.50 | 0.17 | 0.09 | 0.11 | 0.00 | - | 81 | 157 | 58.20% |
| AG240621P00006000 | 2024-04-26 10:39AM EDT | 6.00 | 0.24 | 0.18 | 0.19 | +0.05 | +26.32% | 12 | 4,893 | 54.88% |
| AG240621P00007000 | 2024-04-26 10:39AM EDT | 7.00 | 0.71 | 0.57 | 0.59 | +0.10 | +16.39% | 69 | 22,932 | 54.79% |
| AG240621P00008000 | 2024-04-25 1:06PM EDT | 8.00 | 1.41 | 1.23 | 1.27 | 0.00 | - | 8 | 715 | 56.64% |
| AG240621P00009000 | 2024-04-25 1:38PM EDT | 9.00 | 2.21 | 0.88 | 2.52 | 0.00 | - | 31 | 74 | 106.06% |
| AG240621P00010000 | 2024-04-24 1:34PM EDT | 10.00 | 3.20 | 2.39 | 3.10 | 0.00 | - | 13 | 66 | 75.20% |
| AG240621P00012000 | 2024-04-17 11:00AM EDT | 12.00 | 4.94 | 3.95 | 5.05 | 0.00 | - | 2 | 32 | 89.84% |
© 2024 Yahoo. All rights reserved.