First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230203C00004000 | 2023-01-24 10:53AM EST | 4.00 | 3.95 | 3.95 | 4.10 | 0.00 | - | 2 | 4 | 871.88% |
| AG230203C00004500 | 2023-01-24 10:26AM EST | 4.50 | 3.40 | 3.45 | 3.65 | 0.00 | - | 1 | 3 | 581.25% |
| AG230203C00005000 | 2023-01-27 3:29PM EST | 5.00 | 3.00 | 2.92 | 3.10 | 0.00 | - | 2 | 5 | 631.25% |
| AG230203C00005500 | 2023-01-25 2:03PM EST | 5.50 | 2.73 | 2.45 | 2.61 | 0.00 | - | 1 | 0 | 50.00% |
| AG230203C00006000 | 2023-02-01 10:21AM EST | 6.00 | 1.79 | 1.94 | 2.11 | 0.00 | - | 1 | 13 | 443.75% |
| AG230203C00007000 | 2023-01-31 11:22AM EST | 7.00 | 0.96 | 0.93 | 1.14 | 0.00 | - | 10 | 102 | 137.50% |
| AG230203C00007500 | 2023-02-02 3:56PM EST | 7.50 | 0.55 | 0.51 | 0.57 | -0.07 | -11.29% | 19 | 278 | 87.50% |
| AG230203C00008000 | 2023-02-02 3:51PM EST | 8.00 | 0.11 | 0.09 | 0.14 | -0.13 | -54.17% | 1,229 | 2,504 | 59.38% |
| AG230203C00008500 | 2023-02-02 3:42PM EST | 8.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 203 | 2,158 | 81.25% |
| AG230203C00009000 | 2023-02-02 11:24AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 844 | 112.50% |
| AG230203C00009500 | 2023-02-02 3:54PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 873 | 156.25% |
| AG230203C00010000 | 2023-02-01 3:52PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 470 | 193.75% |
| AG230203C00010500 | 2023-01-31 1:01PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 225.00% |
| AG230203C00011000 | 2023-01-30 1:24PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 262.50% |
| AG230203C00011500 | 2023-02-02 1:14PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 300.00% |
| AG230203C00012000 | 2023-01-30 11:50AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 102 | 325.00% |
| AG230203C00012500 | 2023-01-13 1:41PM EST | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 350.00% |
| AG230203C00014000 | 2023-01-09 10:43AM EST | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 425.00% |
| AG230203C00017000 | 2023-01-18 2:04PM EST | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 550.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230203P00005000 | 2022-12-23 12:49PM EST | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 487.50% |
| AG230203P00005500 | 2022-12-23 12:49PM EST | 5.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 400.00% |
| AG230203P00006000 | 2023-01-20 11:03AM EST | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 250.00% |
| AG230203P00006500 | 2023-01-26 11:12AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 145 | 193.75% |
| AG230203P00007000 | 2023-01-31 12:48PM EST | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 131 | 162.50% |
| AG230203P00007500 | 2023-02-02 3:01PM EST | 7.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 38 | 1,686 | 93.75% |
| AG230203P00008000 | 2023-02-02 3:57PM EST | 8.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 608 | 2,253 | 53.13% |
| AG230203P00008500 | 2023-02-02 3:01PM EST | 8.50 | 0.61 | 0.47 | 0.53 | +0.20 | +48.78% | 11 | 410 | 99.22% |
| AG230203P00009000 | 2023-02-02 3:46PM EST | 9.00 | 1.00 | 0.92 | 1.06 | -0.20 | -16.67% | 13 | 196 | 146.88% |
| AG230203P00009500 | 2023-01-27 3:08PM EST | 9.50 | 1.42 | 1.35 | 1.59 | 0.00 | - | 7 | 27 | 50.00% |
| AG230203P00010000 | 2023-01-26 9:34AM EST | 10.00 | 1.73 | 1.84 | 2.09 | 0.00 | - | 2 | 10 | 378.13% |
| AG230203P00010500 | 2023-02-02 11:09AM EST | 10.50 | 2.44 | 2.34 | 2.59 | +0.80 | +48.78% | 1 | 1 | 432.81% |
| AG230203P00011500 | 2023-01-20 1:58PM EST | 11.50 | 3.45 | 3.40 | 3.55 | 0.00 | - | 2 | 0 | 300.00% |
| AG230203P00012000 | 2023-01-20 10:09AM EST | 12.00 | 4.12 | 3.90 | 4.10 | 0.00 | - | 17 | 0 | 425.00% |
| AG230203P00012500 | 2023-01-23 9:32AM EST | 12.50 | 4.70 | 4.30 | 4.60 | 0.00 | - | 2 | 1 | 621.88% |
| AG230203P00016000 | 2023-02-02 9:50AM EST | 16.00 | 7.85 | 7.85 | 8.05 | -0.17 | -2.12% | 2 | 0 | 768.75% |
© 2023 Yahoo. All rights reserved.
