First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 278.13% |
| AG241018C00003500 | 2024-04-08 9:55AM EDT | 3.50 | 4.55 | 2.55 | 3.95 | 0.00 | - | 5 | 10 | 116.80% |
| AG241018C00004000 | 2024-04-23 1:00PM EDT | 4.00 | 3.10 | 2.85 | 3.95 | 0.00 | - | 1 | 7 | 94.53% |
| AG241018C00004500 | 2024-04-17 2:16PM EDT | 4.50 | 2.67 | 2.64 | 3.20 | 0.00 | - | 1 | 287 | 81.64% |
| AG241018C00005000 | 2024-04-24 9:53AM EDT | 5.00 | 2.16 | 2.17 | 2.73 | 0.00 | - | 30 | 204 | 70.80% |
| AG241018C00005500 | 2024-04-24 10:50AM EDT | 5.50 | 1.85 | 1.90 | 2.23 | 0.00 | - | 1 | 287 | 66.21% |
| AG241018C00006000 | 2024-04-26 1:59PM EDT | 6.00 | 1.59 | 1.72 | 1.76 | -0.04 | -2.45% | 38 | 594 | 64.26% |
| AG241018C00007000 | 2024-04-26 3:56PM EDT | 7.00 | 1.23 | 1.19 | 1.23 | +0.08 | +6.96% | 10,909 | 1,027 | 61.82% |
| AG241018C00008000 | 2024-04-26 3:56PM EDT | 8.00 | 0.85 | 0.83 | 0.87 | +0.04 | +4.94% | 618 | 7,888 | 61.82% |
| AG241018C00009000 | 2024-04-26 2:36PM EDT | 9.00 | 0.57 | 0.59 | 0.63 | +0.05 | +9.62% | 47 | 5,943 | 62.79% |
| AG241018C00010000 | 2024-04-26 2:30PM EDT | 10.00 | 0.43 | 0.43 | 0.46 | +0.01 | +2.38% | 141 | 4,113 | 63.87% |
| AG241018C00011000 | 2024-04-26 10:09AM EDT | 11.00 | 0.30 | 0.32 | 0.36 | +0.01 | +3.45% | 16 | 209 | 65.63% |
| AG241018C00012000 | 2024-04-26 11:13AM EDT | 12.00 | 0.23 | 0.25 | 0.28 | -0.02 | -8.00% | 15 | 188 | 67.38% |
| AG241018C00013000 | 2024-04-25 3:34PM EDT | 13.00 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 1 | 44 | 70.22% |
| AG241018C00014000 | 2024-04-26 2:57PM EDT | 14.00 | 0.17 | 0.16 | 0.21 | 0.00 | - | 11 | 16 | 71.88% |
| AG241018C00015000 | 2024-04-26 9:31AM EDT | 15.00 | 0.15 | 0.14 | 0.19 | -0.02 | -11.76% | 2 | 462 | 74.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018P00001000 | 2024-04-02 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 10 | 186.72% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 125.39% |
| AG241018P00003000 | 2024-04-26 10:49AM EDT | 3.00 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 60 | 153 | 94.14% |
| AG241018P00003500 | 2024-04-24 10:52AM EDT | 3.50 | 0.07 | 0.02 | 0.25 | 0.00 | - | 38 | 37 | 80.47% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 4.00 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 2 | 101 | 63.87% |
| AG241018P00004500 | 2024-04-23 3:20PM EDT | 4.50 | 0.18 | 0.15 | 0.18 | 0.00 | - | 5 | 143 | 59.96% |
| AG241018P00005000 | 2024-04-22 10:19AM EDT | 5.00 | 0.33 | 0.24 | 0.28 | 0.00 | - | 33 | 103 | 58.20% |
| AG241018P00005500 | 2024-04-24 10:59AM EDT | 5.50 | 0.41 | 0.38 | 0.41 | 0.00 | - | 52 | 391 | 57.13% |
| AG241018P00006000 | 2024-04-26 1:47PM EDT | 6.00 | 0.57 | 0.54 | 0.57 | +0.01 | +1.79% | 7 | 630 | 55.37% |
| AG241018P00007000 | 2024-04-26 2:41PM EDT | 7.00 | 1.05 | 1.01 | 1.03 | 0.00 | - | 94 | 6,062 | 53.91% |
| AG241018P00008000 | 2024-04-26 3:04PM EDT | 8.00 | 1.67 | 1.63 | 1.65 | -0.07 | -4.02% | 20 | 1,277 | 53.03% |
| AG241018P00009000 | 2024-04-25 12:00PM EDT | 9.00 | 2.52 | 2.22 | 2.42 | 0.00 | - | 1 | 25 | 54.39% |
| AG241018P00010000 | 2024-04-15 10:26AM EDT | 10.00 | 3.05 | 3.15 | 3.30 | 0.00 | - | 3 | 41 | 52.34% |
| AG241018P00011000 | 2024-04-15 10:03AM EDT | 11.00 | 3.80 | 4.05 | 4.20 | 0.00 | - | - | 2 | 52.34% |
© 2024 Yahoo. All rights reserved.