First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001500 | 2024-03-11 12:22PM EDT | 1.50 | 4.05 | 6.45 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
| AG250117C00002000 | 2024-03-07 3:50PM EDT | 2.00 | 3.40 | 5.75 | 6.00 | 0.00 | - | 1 | 1 | 257.81% |
| AG250117C00002500 | 2024-04-16 3:45PM EDT | 2.50 | 4.51 | 4.25 | 5.50 | 0.00 | - | 5 | 2 | 150.20% |
| AG250117C00003000 | 2024-04-17 9:40AM EDT | 3.00 | 4.15 | 3.90 | 4.95 | 0.00 | - | 1 | 987 | 131.64% |
| AG250117C00003500 | 2024-04-01 12:39PM EDT | 3.50 | 3.08 | 2.79 | 3.65 | 0.00 | - | - | 2 | 87.89% |
| AG250117C00004000 | 2024-04-18 2:42PM EDT | 4.00 | 3.20 | 1.74 | 4.20 | -0.45 | -12.33% | 4 | 121 | 58.40% |
| AG250117C00004500 | 2024-04-17 11:15AM EDT | 4.50 | 3.00 | 2.47 | 2.81 | 0.00 | - | 1 | 27 | 61.72% |
| AG250117C00005000 | 2024-04-18 2:36PM EDT | 5.00 | 2.40 | 2.37 | 2.45 | -0.18 | -6.98% | 12 | 6,463 | 67.48% |
| AG250117C00005500 | 2024-04-18 1:38PM EDT | 5.50 | 2.13 | 2.07 | 2.13 | -0.17 | -7.39% | 13 | 289 | 65.82% |
| AG250117C00007000 | 2024-04-18 3:53PM EDT | 7.00 | 1.38 | 1.36 | 1.38 | -0.02 | -1.43% | 342 | 12,237 | 63.09% |
| AG250117C00010000 | 2024-04-18 3:50PM EDT | 10.00 | 0.64 | 0.63 | 0.65 | -0.03 | -4.48% | 391 | 22,844 | 64.26% |
| AG250117C00012000 | 2024-04-18 12:15PM EDT | 12.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 57 | 4,745 | 66.41% |
| AG250117C00015000 | 2024-04-18 3:21PM EDT | 15.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 56 | 14,601 | 70.51% |
| AG250117C00017000 | 2024-04-18 3:51PM EDT | 17.00 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 106 | 14,615 | 74.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-04-18 12:06PM EDT | 2.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 60 | 105 | 78.91% |
| AG250117P00002500 | 2024-04-16 10:53AM EDT | 2.50 | 0.08 | 0.03 | 0.09 | 0.00 | - | 214 | 217 | 72.66% |
| AG250117P00003000 | 2024-04-15 2:00PM EDT | 3.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 50 | 12,972 | 66.41% |
| AG250117P00003500 | 2024-04-12 2:42PM EDT | 3.50 | 0.16 | 0.14 | 0.18 | 0.00 | - | 1 | 22 | 65.23% |
| AG250117P00004000 | 2024-04-11 3:44PM EDT | 4.00 | 0.19 | 0.21 | 0.23 | 0.00 | - | 300 | 318 | 60.35% |
| AG250117P00004500 | 2024-04-12 10:31AM EDT | 4.50 | 0.26 | 0.31 | 0.34 | 0.00 | - | 25 | 692 | 58.40% |
| AG250117P00005000 | 2024-04-18 1:18PM EDT | 5.00 | 0.44 | 0.43 | 0.46 | 0.00 | - | 11 | 9,198 | 55.66% |
| AG250117P00005500 | 2024-04-18 2:02PM EDT | 5.50 | 0.61 | 0.59 | 0.63 | -0.02 | -3.17% | 10 | 349 | 54.10% |
| AG250117P00007000 | 2024-04-18 11:27AM EDT | 7.00 | 1.31 | 1.32 | 1.36 | +0.01 | +0.77% | 8 | 4,311 | 51.76% |
| AG250117P00010000 | 2024-04-16 11:24AM EDT | 10.00 | 3.53 | 3.50 | 3.65 | 0.00 | - | 33 | 1,019 | 53.61% |
| AG250117P00012000 | 2024-04-12 1:50PM EDT | 12.00 | 4.77 | 5.30 | 7.00 | 0.00 | - | 1 | 49 | 90.63% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 8.20 | 9.30 | 0.00 | - | 10 | 25 | 85.74% |
| AG250117P00017000 | 2024-04-17 12:31PM EDT | 17.00 | 10.16 | 10.20 | 10.90 | 0.00 | - | 1 | 88 | 81.05% |
© 2024 Yahoo. All rights reserved.