First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001000 | 2024-07-17 11:02AM EDT | 1.00 | 6.10 | 3.60 | 5.20 | 0.00 | - | 1 | 1 | 284.38% |
| AG250117C00001500 | 2024-05-21 10:30AM EDT | 1.50 | 6.35 | 4.90 | 6.35 | 0.00 | - | 1 | 1 | 511.72% |
| AG250117C00002000 | 2024-05-24 10:04AM EDT | 2.00 | 5.25 | 2.99 | 5.25 | 0.00 | - | 1 | 4 | 155.08% |
| AG250117C00002500 | 2024-05-21 12:17PM EDT | 2.50 | 5.30 | 3.95 | 5.00 | 0.00 | - | 5 | 1 | 254.69% |
| AG250117C00003000 | 2024-07-25 1:17PM EDT | 3.00 | 3.07 | 2.90 | 3.05 | 0.00 | - | 15 | 871 | 81.64% |
| AG250117C00003500 | 2024-07-17 10:36AM EDT | 3.50 | 2.59 | 2.42 | 2.96 | -0.71 | -21.52% | 1 | 60 | 93.75% |
| AG250117C00004000 | 2024-07-26 3:52PM EDT | 4.00 | 2.17 | 1.90 | 2.33 | +0.12 | +5.85% | 1 | 472 | 68.75% |
| AG250117C00004500 | 2024-07-19 3:41PM EDT | 4.50 | 2.03 | 1.57 | 2.05 | 0.00 | - | 1 | 105 | 71.09% |
| AG250117C00005000 | 2024-07-26 3:58PM EDT | 5.00 | 1.43 | 1.39 | 1.44 | -0.02 | -1.38% | 117 | 5,862 | 63.09% |
| AG250117C00005500 | 2024-07-25 2:53PM EDT | 5.50 | 1.14 | 1.10 | 1.16 | -0.01 | -0.87% | 6 | 1,358 | 61.13% |
| AG250117C00007000 | 2024-07-26 3:55PM EDT | 7.00 | 0.61 | 0.60 | 0.62 | -0.01 | -1.61% | 64 | 17,466 | 62.31% |
| AG250117C00008000 | 2024-07-26 2:15PM EDT | 8.00 | 0.43 | 0.41 | 0.44 | -0.01 | -2.27% | 9 | 3,864 | 64.36% |
| AG250117C00009000 | 2024-07-26 1:30PM EDT | 9.00 | 0.32 | 0.30 | 0.46 | 0.00 | - | 296 | 4,135 | 72.17% |
| AG250117C00010000 | 2024-07-26 2:59PM EDT | 10.00 | 0.24 | 0.22 | 0.23 | +0.01 | +4.35% | 37 | 35,387 | 68.16% |
| AG250117C00011000 | 2024-07-25 11:15AM EDT | 11.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 44 | 814 | 70.90% |
| AG250117C00012000 | 2024-07-25 12:31PM EDT | 12.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 25 | 9,321 | 73.83% |
| AG250117C00013000 | 2024-07-24 12:06PM EDT | 13.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 10 | 516 | 75.39% |
| AG250117C00014000 | 2024-07-19 9:30AM EDT | 14.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 3 | 350 | 78.52% |
| AG250117C00015000 | 2024-07-25 1:20PM EDT | 15.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 77 | 14,693 | 80.47% |
| AG250117C00017000 | 2024-07-26 3:59PM EDT | 17.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 42 | 20,593 | 86.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-07-23 9:46AM EDT | 2.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 60 | 447 | 113.28% |
| AG250117P00002500 | 2024-07-26 1:17PM EDT | 2.50 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 60 | 334 | 76.56% |
| AG250117P00003000 | 2024-07-24 10:02AM EDT | 3.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 60 | 12,404 | 72.66% |
| AG250117P00003500 | 2024-07-02 2:53PM EDT | 3.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 30 | 1,684 | 62.89% |
| AG250117P00004000 | 2024-07-03 11:51AM EDT | 4.00 | 0.15 | 0.17 | 0.20 | 0.00 | - | 1 | 1,666 | 58.79% |
| AG250117P00004500 | 2024-07-24 12:06PM EDT | 4.50 | 0.27 | 0.28 | 0.31 | 0.00 | - | 10 | 2,236 | 56.06% |
| AG250117P00005000 | 2024-07-26 10:32AM EDT | 5.00 | 0.46 | 0.44 | 0.47 | +0.01 | +2.22% | 6 | 10,337 | 54.30% |
| AG250117P00005500 | 2024-07-26 11:31AM EDT | 5.50 | 0.66 | 0.65 | 0.69 | 0.00 | - | 25 | 737 | 53.22% |
| AG250117P00007000 | 2024-07-24 3:39PM EDT | 7.00 | 1.52 | 1.57 | 1.63 | 0.00 | - | 10 | 5,628 | 51.37% |
| AG250117P00008000 | 2024-07-26 11:50AM EDT | 8.00 | 2.40 | 1.90 | 2.66 | +0.20 | +9.09% | 5 | 557 | 69.53% |
| AG250117P00009000 | 2024-07-24 9:53AM EDT | 9.00 | 3.00 | 3.25 | 4.35 | 0.00 | - | 191 | 934 | 90.43% |
| AG250117P00010000 | 2024-07-17 9:40AM EDT | 10.00 | 3.40 | 4.15 | 5.30 | 0.00 | - | 10 | 986 | 94.92% |
| AG250117P00011000 | 2024-07-19 10:03AM EDT | 11.00 | 4.91 | 5.15 | 6.15 | 0.00 | - | 1 | 2 | 97.66% |
| AG250117P00012000 | 2024-06-05 10:07AM EDT | 12.00 | 5.50 | 5.60 | 5.70 | 0.00 | - | 1 | 49 | 0.00% |
| AG250117P00013000 | 2024-05-23 10:01AM EDT | 13.00 | 5.95 | 6.80 | 6.95 | 0.00 | - | - | 1 | 0.00% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 7.70 | 7.85 | 0.00 | - | 10 | 25 | 0.00% |
| AG250117P00017000 | 2024-04-19 3:50PM EDT | 17.00 | 10.25 | 9.05 | 9.15 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.