First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719C00000500 | 2024-03-27 3:12PM EDT | 0.50 | 5.14 | 5.35 | 6.80 | 0.00 | - | 3 | 3 | 571.88% |
| AG240719C00001000 | 2024-02-06 1:59PM EDT | 1.00 | 3.74 | 3.60 | 5.00 | 0.00 | - | 2 | 11 | 0.00% |
| AG240719C00002000 | 2024-04-03 10:41AM EDT | 2.00 | 5.00 | 4.95 | 5.90 | 0.00 | - | 2 | 16 | 272.66% |
| AG240719C00002500 | 2024-03-13 9:33AM EDT | 2.50 | 2.91 | 5.45 | 5.80 | 0.00 | - | - | 1 | 377.34% |
| AG240719C00003000 | 2024-04-02 3:45PM EDT | 3.00 | 3.50 | 3.05 | 4.20 | 0.00 | - | 2 | 43 | 144.14% |
| AG240719C00003500 | 2024-04-25 12:12PM EDT | 3.50 | 3.41 | 3.55 | 4.30 | 0.00 | - | 3 | 5 | 164.45% |
| AG240719C00004000 | 2024-04-17 2:03PM EDT | 4.00 | 3.05 | 2.83 | 3.45 | 0.00 | - | 20 | 331 | 89.84% |
| AG240719C00004500 | 2024-04-12 9:45AM EDT | 4.50 | 3.76 | 2.43 | 2.84 | 0.00 | - | 30 | 177 | 73.44% |
| AG240719C00005000 | 2024-04-24 3:34PM EDT | 5.00 | 2.00 | 2.07 | 2.46 | 0.00 | - | 503 | 982 | 79.30% |
| AG240719C00005500 | 2024-04-25 3:33PM EDT | 5.50 | 1.77 | 1.55 | 2.16 | 0.00 | - | 12 | 225 | 74.02% |
| AG240719C00006000 | 2024-04-26 1:41PM EDT | 6.00 | 1.25 | 1.36 | 1.42 | -0.11 | -8.09% | 119 | 3,475 | 61.13% |
| AG240719C00007000 | 2024-04-26 3:30PM EDT | 7.00 | 0.80 | 0.81 | 0.84 | 0.00 | - | 447 | 4,181 | 60.16% |
| AG240719C00008000 | 2024-04-26 3:46PM EDT | 8.00 | 0.46 | 0.46 | 0.47 | +0.01 | +2.22% | 175 | 3,298 | 60.16% |
| AG240719C00009000 | 2024-04-26 2:31PM EDT | 9.00 | 0.26 | 0.27 | 0.29 | -0.02 | -7.14% | 14 | 2,578 | 62.89% |
| AG240719C00010000 | 2024-04-26 3:22PM EDT | 10.00 | 0.17 | 0.18 | 0.20 | -0.01 | -5.56% | 433 | 7,495 | 67.38% |
| AG240719C00011000 | 2024-04-23 10:34AM EDT | 11.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 5 | 10 | 71.48% |
| AG240719C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 11 | 855 | 77.54% |
| AG240719C00015000 | 2024-04-22 3:39PM EDT | 15.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 32 | 51 | 88.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719P00001000 | 2024-04-15 9:49AM EDT | 1.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 20 | 265.63% |
| AG240719P00002000 | 2023-12-15 10:47AM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 182.81% |
| AG240719P00002500 | 2024-02-29 4:20PM EDT | 2.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 81 | 19,541 | 153.13% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 3.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 46 | 31,221 | 125.78% |
| AG240719P00003500 | 2024-04-23 12:53PM EDT | 3.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 44 | 210 | 108.59% |
| AG240719P00004000 | 2024-04-26 10:46AM EDT | 4.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 60 | 542 | 68.75% |
| AG240719P00004500 | 2024-04-23 9:49AM EDT | 4.50 | 0.10 | 0.05 | 0.08 | 0.00 | - | 2 | 518 | 66.41% |
| AG240719P00005000 | 2024-04-26 12:41PM EDT | 5.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 430 | 61.33% |
| AG240719P00005500 | 2024-04-23 3:52PM EDT | 5.50 | 0.21 | 0.17 | 0.19 | 0.00 | - | 5 | 500 | 58.40% |
| AG240719P00006000 | 2024-04-26 1:12PM EDT | 6.00 | 0.32 | 0.29 | 0.30 | -0.12 | -27.27% | 62 | 1,855 | 56.06% |
| AG240719P00007000 | 2024-04-26 10:41AM EDT | 7.00 | 0.74 | 0.70 | 0.72 | -0.02 | -2.63% | 9 | 3,089 | 54.49% |
| AG240719P00008000 | 2024-04-26 2:36PM EDT | 8.00 | 1.44 | 1.34 | 1.38 | -0.54 | -27.27% | 10 | 130 | 55.08% |
| AG240719P00009000 | 2024-04-25 1:34PM EDT | 9.00 | 2.25 | 1.68 | 2.40 | 0.00 | - | 3 | 189 | 76.95% |
| AG240719P00010000 | 2024-04-16 9:50AM EDT | 10.00 | 3.25 | 2.98 | 3.15 | 0.00 | - | 1 | 46 | 56.64% |
| AG240719P00012000 | 2024-04-22 10:53AM EDT | 12.00 | 5.38 | 4.65 | 5.75 | 0.00 | - | 2 | 9 | 94.34% |
© 2024 Yahoo. All rights reserved.