First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG231201C00002000 | 2023-10-20 10:07AM EST | 2.00 | 3.90 | 3.15 | 3.30 | 0.00 | - | 8 | 3 | 0.00% |
| AG231201C00003500 | 2023-11-14 9:34AM EST | 3.50 | 1.12 | 2.34 | 2.47 | 0.00 | - | 1 | 1 | 325.00% |
| AG231201C00004000 | 2023-11-27 9:54AM EST | 4.00 | 1.74 | 1.81 | 2.04 | 0.00 | - | 197 | 201 | 321.88% |
| AG231201C00004500 | 2023-11-28 12:47PM EST | 4.50 | 1.36 | 1.39 | 1.49 | 0.00 | - | 1 | 106 | 268.75% |
| AG231201C00005000 | 2023-11-29 3:40PM EST | 5.00 | 0.90 | 0.89 | 0.98 | -0.01 | -1.10% | 17 | 932 | 178.13% |
| AG231201C00005500 | 2023-11-29 3:30PM EST | 5.50 | 0.42 | 0.40 | 0.45 | -0.02 | -4.55% | 225 | 804 | 85.94% |
| AG231201C00006000 | 2023-11-29 3:19PM EST | 6.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 872 | 2,341 | 54.69% |
| AG231201C00006500 | 2023-11-29 12:01PM EST | 6.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 9 | 1,065 | 98.44% |
| AG231201C00007000 | 2023-11-27 11:02AM EST | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 131.25% |
| AG231201C00007500 | 2023-11-27 11:02AM EST | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 252 | 187.50% |
| AG231201C00008000 | 2023-10-30 2:08PM EST | 8.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 78 | 225.00% |
| AG231201C00008500 | 2023-10-31 11:20AM EST | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 259.38% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG231201P00003500 | 2023-11-06 9:30AM EST | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 35 | 325.00% |
| AG231201P00004000 | 2023-11-10 12:22PM EST | 4.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 250.00% |
| AG231201P00004500 | 2023-11-28 10:02AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 287 | 175.00% |
| AG231201P00005000 | 2023-11-29 3:18PM EST | 5.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 297 | 228.13% |
| AG231201P00005500 | 2023-11-29 3:22PM EST | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 587 | 65.63% |
| AG231201P00006000 | 2023-11-29 2:12PM EST | 6.00 | 0.12 | 0.13 | 0.16 | -0.03 | -20.00% | 23 | 106 | 57.81% |
| AG231201P00006500 | 2023-11-28 12:44PM EST | 6.50 | 0.65 | 0.58 | 0.62 | 0.00 | - | 28 | 11 | 50.00% |
| AG231201P00007000 | 2023-11-28 10:46AM EST | 7.00 | 1.09 | 0.99 | 1.22 | -0.08 | -6.84% | 2 | 34 | 118.75% |
© 2023 Yahoo. All rights reserved.