First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00001000 | 2023-11-15 9:58AM EST | 1.00 | 4.05 | 4.70 | 5.65 | 0.00 | - | 1 | 1 | 235.94% |
| AG240621C00002000 | 2023-11-16 9:46AM EST | 2.00 | 3.40 | 3.90 | 4.15 | 0.00 | - | 8 | 101 | 110.94% |
| AG240621C00003000 | 2023-12-01 3:51PM EST | 3.00 | 3.40 | 2.95 | 3.20 | 0.00 | - | 1 | 94 | 82.42% |
| AG240621C00004000 | 2023-11-30 11:17AM EST | 4.00 | 2.15 | 2.12 | 2.22 | 0.00 | - | 3 | 594 | 64.26% |
| AG240621C00005000 | 2023-12-06 2:49PM EST | 5.00 | 1.40 | 1.42 | 1.48 | -0.15 | -9.68% | 1 | 1,751 | 58.20% |
| AG240621C00006000 | 2023-12-04 10:39AM EST | 6.00 | 1.01 | 0.90 | 0.94 | 0.00 | - | 25 | 1,134 | 55.47% |
| AG240621C00007000 | 2023-12-06 2:57PM EST | 7.00 | 0.58 | 0.55 | 0.62 | -0.03 | -4.92% | 7 | 4,388 | 55.37% |
| AG240621C00008000 | 2023-12-06 10:41AM EST | 8.00 | 0.41 | 0.35 | 0.39 | -0.02 | -4.65% | 1 | 860 | 55.47% |
| AG240621C00009000 | 2023-12-05 3:29PM EST | 9.00 | 0.27 | 0.24 | 0.29 | 0.00 | - | 32 | 2,292 | 58.11% |
| AG240621C00010000 | 2023-12-06 9:30AM EST | 10.00 | 0.21 | 0.17 | 0.22 | +0.02 | +10.53% | 180 | 3,533 | 60.35% |
| AG240621C00012000 | 2023-12-06 11:34AM EST | 12.00 | 0.16 | 0.10 | 0.15 | +0.02 | +14.29% | 1 | 2,659 | 65.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00002000 | 2023-11-02 12:11PM EST | 2.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 105.86% |
| AG240621P00003000 | 2023-11-10 3:51PM EST | 3.00 | 0.13 | 0.02 | 0.09 | 0.00 | - | 30 | 110 | 61.33% |
| AG240621P00004000 | 2023-12-05 12:11PM EST | 4.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 250 | 403 | 53.52% |
| AG240621P00005000 | 2023-12-06 12:50PM EST | 5.00 | 0.40 | 0.38 | 0.42 | 0.00 | - | 1 | 1,481 | 49.90% |
| AG240621P00006000 | 2023-12-06 1:16PM EST | 6.00 | 0.84 | 0.82 | 0.87 | +0.02 | +2.44% | 10 | 148 | 47.36% |
| AG240621P00007000 | 2023-11-29 11:05AM EST | 7.00 | 1.52 | 1.46 | 1.52 | 0.00 | - | 2 | 532 | 46.09% |
| AG240621P00008000 | 2023-12-04 9:53AM EST | 8.00 | 2.12 | 2.27 | 2.39 | 0.00 | - | 10 | 184 | 50.78% |
| AG240621P00009000 | 2023-11-09 11:07AM EST | 9.00 | 4.16 | 3.15 | 3.25 | 0.00 | - | - | 3 | 49.41% |
| AG240621P00010000 | 2023-10-06 2:53PM EST | 10.00 | 4.80 | 5.10 | 5.25 | 0.00 | - | 2 | 16 | 119.34% |
| AG240621P00012000 | 2023-11-28 1:46PM EST | 12.00 | 6.10 | 6.05 | 6.15 | 0.00 | - | 16 | 11 | 56.25% |
© 2023 Yahoo. All rights reserved.