First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219C00003000 | 2024-04-15 9:30AM EDT | 3.00 | 4.44 | 3.60 | 4.65 | 0.00 | - | 5 | 766 | 87.60% |
| AG251219C00003500 | 2024-04-17 10:26AM EDT | 3.50 | 4.30 | 2.83 | 4.30 | 0.00 | - | - | 1 | 83.40% |
| AG251219C00004000 | 2024-04-12 10:03AM EDT | 4.00 | 5.05 | 2.51 | 3.95 | 0.00 | - | 1 | 2 | 79.10% |
| AG251219C00004500 | 2024-04-15 9:30AM EDT | 4.50 | 4.30 | 2.54 | 3.65 | 0.00 | - | 2 | 2 | 52.34% |
| AG251219C00005000 | 2024-04-25 12:59PM EDT | 5.00 | 2.98 | 2.75 | 3.35 | 0.00 | - | 20 | 1,605 | 62.35% |
| AG251219C00005500 | 2024-04-26 12:30PM EDT | 5.50 | 2.88 | 2.64 | 3.05 | -0.57 | -16.52% | 3 | 157 | 63.72% |
| AG251219C00007000 | 2024-04-25 3:54PM EDT | 7.00 | 2.24 | 2.17 | 2.39 | 0.00 | - | 5 | 710 | 64.70% |
| AG251219C00010000 | 2024-04-26 12:54PM EDT | 10.00 | 1.30 | 1.34 | 1.44 | -0.09 | -6.47% | 21 | 13,656 | 61.96% |
| AG251219C00012000 | 2024-04-25 10:30AM EDT | 12.00 | 0.93 | 1.03 | 1.10 | 0.00 | - | 1 | 42 | 62.40% |
| AG251219C00015000 | 2024-04-25 2:19PM EDT | 15.00 | 0.72 | 0.72 | 0.81 | 0.00 | - | 23 | 63 | 63.72% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219P00001000 | 2024-03-18 9:30AM EDT | 1.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| AG251219P00002500 | 2024-04-03 2:39PM EDT | 2.50 | 0.26 | 0.16 | 1.65 | 0.00 | - | 2,250 | 2,250 | 126.56% |
| AG251219P00003000 | 2024-03-07 3:36PM EDT | 3.00 | 0.42 | 0.12 | 0.32 | 0.00 | - | 2 | 39,893 | 59.38% |
| AG251219P00003500 | 2024-04-01 2:05PM EDT | 3.50 | 0.49 | 0.37 | 0.43 | 0.00 | - | - | 2 | 62.40% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 4.00 | 0.59 | 0.49 | 0.92 | 0.00 | - | - | 10 | 69.04% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 5.00 | 0.82 | 0.36 | 0.87 | 0.00 | - | 12 | 10,007 | 56.93% |
| AG251219P00005500 | 2024-04-22 10:38AM EDT | 5.50 | 1.09 | 0.83 | 1.36 | 0.00 | - | 11 | 194 | 56.30% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 7.00 | 1.85 | 1.68 | 1.89 | 0.00 | - | 1 | 4,927 | 51.17% |
| AG251219P00010000 | 2024-04-25 10:38AM EDT | 10.00 | 3.80 | 3.70 | 3.80 | 0.00 | - | 2 | 361 | 46.53% |
| AG251219P00015000 | 2024-04-16 10:56AM EDT | 15.00 | 8.30 | 8.05 | 8.40 | 0.00 | - | - | 101 | 52.69% |
© 2024 Yahoo. All rights reserved.