First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628C00002000 | 2024-05-29 3:52PM EDT | 2.00 | 5.36 | 4.05 | 7.00 | 0.00 | - | 3 | 8 | 526.56% |
| AG240628C00002500 | 2024-05-24 12:55PM EDT | 2.50 | 4.68 | 3.55 | 6.50 | 0.00 | - | 2 | 1 | 439.84% |
| AG240628C00003000 | 2024-05-24 12:52PM EDT | 3.00 | 4.16 | 2.98 | 6.20 | 0.00 | - | 2 | 1 | 394.92% |
| AG240628C00004000 | 2024-05-21 11:35AM EDT | 4.00 | 3.80 | 2.46 | 4.10 | 0.00 | - | 2 | 1 | 200.00% |
| AG240628C00005000 | 2024-05-15 3:14PM EDT | 5.00 | 2.45 | 1.53 | 2.44 | 0.00 | - | - | 20 | 176.17% |
| AG240628C00005500 | 2024-05-14 10:23AM EDT | 5.50 | 1.89 | 1.43 | 1.90 | 0.00 | - | - | 1 | 81.25% |
| AG240628C00006000 | 2024-06-03 2:55PM EDT | 6.00 | 1.20 | 1.02 | 1.41 | -0.02 | -1.64% | 20 | 55 | 71.88% |
| AG240628C00006500 | 2024-05-24 10:06AM EDT | 6.50 | 0.93 | 0.78 | 0.81 | 0.00 | - | 1 | 35 | 61.72% |
| AG240628C00007000 | 2024-06-03 3:48PM EDT | 7.00 | 0.50 | 0.48 | 0.51 | -0.06 | -10.71% | 14 | 164 | 60.94% |
| AG240628C00007500 | 2024-06-03 10:20AM EDT | 7.50 | 0.28 | 0.29 | 0.31 | -0.14 | -33.33% | 40 | 511 | 62.70% |
| AG240628C00008000 | 2024-06-03 12:12PM EDT | 8.00 | 0.18 | 0.17 | 0.20 | -0.10 | -35.71% | 72 | 430 | 66.02% |
| AG240628C00008500 | 2024-06-03 12:26PM EDT | 8.50 | 0.11 | 0.10 | 0.18 | -0.03 | -21.43% | 84 | 155 | 73.83% |
| AG240628C00009000 | 2024-06-03 9:32AM EDT | 9.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 15 | 874 | 73.83% |
| AG240628C00009500 | 2024-06-03 9:34AM EDT | 9.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 10 | 80 | 78.91% |
| AG240628C00010000 | 2024-05-31 11:30AM EDT | 10.00 | 0.06 | 0.03 | 0.26 | 0.00 | - | 400 | 1,398 | 112.11% |
| AG240628C00010500 | 2024-05-28 12:08PM EDT | 10.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 27 | 89.84% |
| AG240628C00011000 | 2024-05-29 10:44AM EDT | 11.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 12 | 121.09% |
| AG240628C00011500 | 2024-05-30 2:01PM EDT | 11.50 | 0.06 | 0.01 | 1.29 | 0.00 | - | 100 | 0 | 232.81% |
| AG240628C00012000 | 2024-05-30 2:03PM EDT | 12.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 100 | 0 | 241.21% |
| AG240628C00012500 | 2024-05-30 2:06PM EDT | 12.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | 100 | 1 | 250.59% |
| AG240628C00013000 | 2024-05-30 2:02PM EDT | 13.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 100 | 20 | 259.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628P00002500 | 2024-05-21 11:58AM EDT | 2.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 685.16% |
| AG240628P00004500 | 2024-05-23 10:55AM EDT | 4.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 62 | 276.56% |
| AG240628P00005000 | 2024-05-31 12:47PM EDT | 5.00 | 0.02 | 0.01 | 0.64 | 0.00 | - | 100 | 174 | 170.70% |
| AG240628P00005500 | 2024-05-29 9:56AM EDT | 5.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 80 | 32 | 68.75% |
| AG240628P00006000 | 2024-06-03 1:04PM EDT | 6.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 10 | 178 | 60.94% |
| AG240628P00006500 | 2024-06-03 3:52PM EDT | 6.50 | 0.18 | 0.16 | 0.19 | 0.00 | - | 12 | 156 | 57.03% |
| AG240628P00007000 | 2024-06-03 2:29PM EDT | 7.00 | 0.37 | 0.35 | 0.38 | +0.01 | +2.78% | 29 | 125 | 55.47% |
| AG240628P00007500 | 2024-06-03 1:51PM EDT | 7.50 | 0.68 | 0.66 | 0.84 | +0.03 | +4.62% | 70 | 57 | 68.36% |
| AG240628P00008000 | 2024-05-30 3:30PM EDT | 8.00 | 1.04 | 1.04 | 1.16 | 0.00 | - | 20 | 16 | 66.80% |
| AG240628P00008500 | 2024-05-21 1:01PM EDT | 8.50 | 1.10 | 1.06 | 1.82 | 0.00 | - | 1 | 1 | 117.97% |
| AG240628P00010000 | 2024-05-22 3:14PM EDT | 10.00 | 2.84 | 2.69 | 3.80 | 0.00 | - | - | 34 | 148.83% |
© 2024 Yahoo. All rights reserved.