First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG220603C00005000 | 2022-05-26 1:56PM EDT | 5.00 | 3.15 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 283.59% |
| AG220603C00006000 | 2022-05-25 2:41PM EDT | 6.00 | 2.10 | 2.25 | 2.47 | 0.00 | - | 1 | 8 | 184.38% |
| AG220603C00007000 | 2022-05-26 1:42PM EDT | 7.00 | 1.21 | 1.25 | 1.44 | 0.00 | - | 1 | 27 | 101.56% |
| AG220603C00007500 | 2022-05-26 12:58PM EDT | 7.50 | 0.80 | 0.88 | 0.94 | 0.00 | - | 34 | 188 | 56.25% |
| AG220603C00008000 | 2022-05-27 3:26PM EDT | 8.00 | 0.45 | 0.46 | 0.50 | +0.02 | +4.65% | 1,743 | 236 | 51.95% |
| AG220603C00008500 | 2022-05-27 3:58PM EDT | 8.50 | 0.19 | 0.18 | 0.20 | 0.00 | - | 1,021 | 1,730 | 51.56% |
| AG220603C00009000 | 2022-05-27 3:58PM EDT | 9.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 508 | 793 | 58.59% |
| AG220603C00009500 | 2022-05-27 2:11PM EDT | 9.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 50 | 766 | 67.19% |
| AG220603C00010000 | 2022-05-27 12:42PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 554 | 80.47% |
| AG220603C00010500 | 2022-05-27 3:42PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 118 | 87.50% |
| AG220603C00011000 | 2022-05-26 11:07AM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 635 | 103.13% |
| AG220603C00011500 | 2022-05-27 3:42PM EDT | 11.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 62 | 410 | 121.88% |
| AG220603C00012000 | 2022-05-23 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 186 | 128.13% |
| AG220603C00012500 | 2022-05-16 10:04AM EDT | 12.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 140.63% |
| AG220603C00013000 | 2022-05-19 9:36AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 165 | 153.13% |
| AG220603C00013500 | 2022-05-25 3:12PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 162.50% |
| AG220603C00014000 | 2022-05-13 12:53PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 47 | 150.00% |
| AG220603C00015000 | 2022-05-05 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 190.63% |
| AG220603C00016000 | 2022-05-16 9:43AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 209.38% |
| AG220603C00016500 | 2022-05-16 12:32PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 600 | 218.75% |
| AG220603C00017000 | 2022-05-03 3:34PM EDT | 17.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 22 | 225.00% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG220603P00005000 | 2022-05-02 9:45AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 187.50% |
| AG220603P00005500 | 2022-05-18 10:13AM EDT | 5.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 156.25% |
| AG220603P00006000 | 2022-05-25 11:38AM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 82 | 128.13% |
| AG220603P00006500 | 2022-05-27 2:07PM EDT | 6.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 96.88% |
| AG220603P00007000 | 2022-05-27 10:10AM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 152 | 85.94% |
| AG220603P00007500 | 2022-05-27 3:49PM EDT | 7.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 412 | 394 | 64.06% |
| AG220603P00008000 | 2022-05-27 3:57PM EDT | 8.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 809 | 336 | 54.69% |
| AG220603P00008500 | 2022-05-27 3:55PM EDT | 8.50 | 0.31 | 0.30 | 0.33 | -0.08 | -20.51% | 101 | 408 | 55.08% |
| AG220603P00009000 | 2022-05-27 10:37AM EDT | 9.00 | 0.66 | 0.67 | 0.72 | -0.11 | -14.29% | 80 | 82 | 61.72% |
| AG220603P00009500 | 2022-05-26 3:50PM EDT | 9.50 | 1.21 | 1.07 | 1.20 | 0.00 | - | 100 | 163 | 61.72% |
| AG220603P00010000 | 2022-05-24 2:19PM EDT | 10.00 | 1.83 | 1.56 | 1.71 | 0.00 | - | 2 | 131 | 80.47% |
| AG220603P00010500 | 2022-05-13 10:53AM EDT | 10.50 | 2.07 | 1.96 | 2.23 | -0.41 | -16.53% | 10 | 85 | 143.36% |
| AG220603P00011000 | 2022-05-27 3:00PM EDT | 11.00 | 2.57 | 2.47 | 2.68 | -0.28 | -9.82% | 20 | 59 | 140.63% |
| AG220603P00011500 | 2022-05-20 9:30AM EDT | 11.50 | 3.10 | 3.00 | 3.25 | 0.00 | - | 5 | 32 | 115.63% |
| AG220603P00012000 | 2022-05-26 2:31PM EDT | 12.00 | 3.83 | 3.45 | 3.80 | 0.00 | - | 68 | 107 | 128.13% |
| AG220603P00012500 | 2022-05-19 1:55PM EDT | 12.50 | 4.10 | 3.95 | 4.35 | 0.00 | - | 2 | 6 | 167.19% |
| AG220603P00013000 | 2022-05-27 1:18PM EDT | 13.00 | 4.69 | 4.50 | 4.75 | -0.16 | -3.30% | 10 | 15 | 153.13% |
| AG220603P00013500 | 2022-05-19 2:44PM EDT | 13.50 | 5.16 | 5.05 | 5.25 | 0.00 | - | 3 | 1 | 190.63% |
| AG220603P00014000 | 2022-05-27 1:11PM EDT | 14.00 | 5.65 | 5.55 | 5.80 | +0.10 | +1.80% | 9 | 10 | 221.88% |
| AG220603P00014500 | 2022-05-20 11:43AM EDT | 14.50 | 6.30 | 6.05 | 6.30 | 0.00 | - | 3 | 5 | 232.81% |
| AG220603P00015000 | 2022-05-20 2:03PM EDT | 15.00 | 6.83 | 6.45 | 6.80 | 0.00 | - | 4 | 0 | 190.63% |
| AG220603P00017000 | 2022-05-19 1:39PM EDT | 17.00 | 8.60 | 8.55 | 8.75 | 0.00 | - | - | 0 | 259.38% |
© 2022 Yahoo. All rights reserved.
