First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 4.10 | 7.40 | 0.00 | - | - | 7 | 131.06% |
| AG260116C00003000 | 2024-04-26 2:13PM EDT | 3.00 | 4.50 | 3.30 | 4.70 | +0.20 | +4.65% | 15 | 1,061 | 88.87% |
| AG260116C00003500 | 2024-04-17 1:16PM EDT | 3.50 | 4.15 | 3.55 | 4.35 | 0.00 | - | 2 | 8 | 61.62% |
| AG260116C00004000 | 2024-04-16 12:44PM EDT | 4.00 | 3.85 | 2.81 | 4.00 | 0.00 | - | 2 | 5 | 50.10% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 4.50 | 3.49 | 2.35 | 3.70 | 0.00 | - | 2 | 30 | 77.20% |
| AG260116C00005000 | 2024-04-26 2:49PM EDT | 5.00 | 3.24 | 3.00 | 3.40 | +0.24 | +8.00% | 5 | 2,760 | 66.70% |
| AG260116C00005500 | 2024-04-24 3:59PM EDT | 5.50 | 2.50 | 2.36 | 3.15 | 0.00 | - | 2 | 244 | 59.18% |
| AG260116C00007000 | 2024-04-26 10:24AM EDT | 7.00 | 2.23 | 2.17 | 2.39 | -0.05 | -2.19% | 6 | 2,477 | 63.23% |
| AG260116C00010000 | 2024-04-26 2:38PM EDT | 10.00 | 1.44 | 1.40 | 1.48 | +0.04 | +2.86% | 16 | 5,651 | 61.91% |
| AG260116C00012000 | 2024-04-25 10:46AM EDT | 12.00 | 1.06 | 1.06 | 1.14 | 0.00 | - | 20 | 53 | 61.96% |
| AG260116C00015000 | 2024-04-26 10:43AM EDT | 15.00 | 0.73 | 0.74 | 0.83 | 0.00 | - | 2 | 14,901 | 62.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 146.09% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 113.28% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.04 | 0.30 | 0.00 | - | 1 | 3 | 92.97% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.21 | 0.26 | 0.00 | - | - | 9 | 70.12% |
| AG260116P00003000 | 2024-04-03 9:50AM EDT | 3.00 | 0.35 | 0.30 | 0.36 | 0.00 | - | 1 | 589 | 66.60% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 3.50 | 0.39 | 0.40 | 0.48 | 0.00 | - | - | 49 | 63.48% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.52 | 0.62 | 0.00 | - | 20 | 52 | 60.74% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.66 | 0.77 | 0.00 | - | 48 | 133 | 58.25% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 5.00 | 0.88 | 0.82 | 0.94 | 0.00 | - | 2 | 24,229 | 56.01% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 5.50 | 0.99 | 0.90 | 1.12 | 0.00 | - | 102 | 265 | 52.05% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 7.00 | 1.86 | 1.74 | 1.82 | 0.00 | - | 2 | 2,397 | 50.98% |
| AG260116P00010000 | 2024-04-16 10:08AM EDT | 10.00 | 3.90 | 3.70 | 3.80 | 0.00 | - | 8 | 2,709 | 45.46% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 7.60 | 8.30 | 0.00 | - | 14 | 17 | 47.66% |
© 2024 Yahoo. All rights reserved.