First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG220930C00005500 | 2022-09-29 2:58PM EDT | 5.50 | 1.65 | 1.74 | 1.78 | -0.02 | -1.20% | 5 | 156 | 275.00% |
| AG220930C00006500 | 2022-09-29 3:32PM EDT | 6.50 | 0.75 | 0.75 | 0.79 | -0.01 | -1.32% | 22 | 114 | 150.00% |
| AG220930C00007000 | 2022-09-29 3:58PM EDT | 7.00 | 0.30 | 0.22 | 0.31 | -0.04 | -11.76% | 337 | 1,256 | 59.38% |
| AG220930C00007500 | 2022-09-29 3:59PM EDT | 7.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 244 | 1,961 | 78.13% |
| AG220930C00008000 | 2022-09-29 1:55PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,146 | 100.00% |
| AG220930C00008500 | 2022-09-28 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 133 | 528 | 181.25% |
| AG220930C00009000 | 2022-09-29 12:09PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 675 | 193.75% |
| AG220930C00009500 | 2022-09-23 1:43PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 199 | 237.50% |
| AG220930C00010000 | 2022-09-28 3:13PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 229 | 275.00% |
| AG220930C00010500 | 2022-09-23 12:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 71 | 300.00% |
| AG220930C00011000 | 2022-09-23 12:54PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 337.50% |
| AG220930C00011500 | 2022-09-19 10:59AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 52 | 425.00% |
| AG220930C00012000 | 2022-09-19 11:00AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 221 | 462.50% |
| AG220930C00012500 | 2022-08-24 3:52PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 101 | 487.50% |
| AG220930C00013000 | 2022-09-12 9:58AM EDT | 13.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 5 | 656.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG220930P00005000 | 2022-09-26 2:02PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 325.00% |
| AG220930P00005500 | 2022-09-26 12:03PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 94 | 300.00% |
| AG220930P00006000 | 2022-09-29 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 148 | 175.00% |
| AG220930P00006500 | 2022-09-29 3:51PM EDT | 6.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 96 | 390 | 150.00% |
| AG220930P00007000 | 2022-09-29 3:52PM EDT | 7.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 196 | 515 | 90.63% |
| AG220930P00007500 | 2022-09-29 3:59PM EDT | 7.50 | 0.28 | 0.24 | 0.30 | -0.01 | -3.45% | 94 | 415 | 64.06% |
| AG220930P00008000 | 2022-09-29 3:39PM EDT | 8.00 | 0.77 | 0.72 | 0.79 | -0.06 | -7.23% | 63 | 374 | 100.00% |
| AG220930P00008500 | 2022-09-29 2:50PM EDT | 8.50 | 1.36 | 1.22 | 1.39 | +0.08 | +6.25% | 17 | 213 | 250.00% |
| AG220930P00009000 | 2022-09-28 12:13PM EDT | 9.00 | 1.90 | 1.65 | 1.88 | -0.05 | -2.56% | 15 | 27 | 231.25% |
| AG220930P00009500 | 2022-09-12 11:12AM EDT | 9.50 | 1.09 | 2.13 | 2.39 | 0.00 | - | 7 | 11 | 262.50% |
| AG220930P00010000 | 2022-09-29 3:17PM EDT | 10.00 | 2.87 | 2.65 | 2.88 | +1.21 | +72.89% | 2 | 11 | 318.75% |
| AG220930P00010500 | 2022-09-27 1:04PM EDT | 10.50 | 3.90 | 3.20 | 3.35 | 0.00 | - | 6 | 5 | 393.75% |
| AG220930P00011000 | 2022-09-19 11:06AM EDT | 11.00 | 3.15 | 3.65 | 3.90 | 0.00 | - | - | 4 | 431.25% |
| AG220930P00012000 | 2022-09-21 10:55AM EDT | 12.00 | 4.42 | 4.70 | 4.85 | 0.00 | - | 1 | 1 | 500.00% |
| AG220930P00013000 | 2022-09-12 9:33AM EDT | 13.00 | 4.61 | 5.70 | 5.85 | 0.00 | - | 2 | 2 | 562.50% |
© 2022 Yahoo. All rights reserved.
