First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419C00000500 | 2024-04-18 3:12PM EDT | 0.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AG240419C00001000 | 2024-04-18 2:35PM EDT | 1.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AG240419C00002000 | 2024-04-18 1:00PM EDT | 2.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AG240419C00002500 | 2024-04-18 2:06PM EDT | 2.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| AG240419C00003000 | 2024-04-18 2:05PM EDT | 3.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AG240419C00003500 | 2024-04-18 9:30AM EDT | 3.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AG240419C00004000 | 2024-04-18 9:30AM EDT | 4.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240419C00004500 | 2024-04-17 10:35AM EDT | 4.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AG240419C00005000 | 2024-04-18 2:06PM EDT | 5.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AG240419C00005500 | 2024-04-18 2:47PM EDT | 5.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240419C00006000 | 2024-04-18 3:33PM EDT | 6.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AG240419C00006500 | 2024-04-18 2:43PM EDT | 6.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AG240419C00007000 | 2024-04-18 3:52PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,525 | 0 | 25.00% |
| AG240419C00007500 | 2024-04-18 3:50PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 50.00% |
| AG240419C00008000 | 2024-04-18 3:43PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AG240419C00008500 | 2024-04-18 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AG240419C00009000 | 2024-04-18 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240419C00009500 | 2024-04-16 11:01AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240419C00010000 | 2024-04-17 10:34AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AG240419C00011000 | 2024-04-15 9:31AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240419C00011500 | 2024-04-08 9:42AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AG240419C00012000 | 2024-04-15 10:56AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419P00002000 | 2023-10-10 12:20PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 1,225.00% |
| AG240419P00003000 | 2024-02-21 4:36PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 78 | 1,131.25% |
| AG240419P00003500 | 2024-03-11 11:58AM EDT | 3.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 2 | 893.75% |
| AG240419P00004000 | 2024-04-10 12:30PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AG240419P00004500 | 2024-04-11 3:52PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AG240419P00005000 | 2024-04-16 9:48AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240419P00005500 | 2024-04-08 3:39PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AG240419P00006000 | 2024-04-18 3:35PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| AG240419P00006500 | 2024-04-18 2:08PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AG240419P00007000 | 2024-04-18 2:53PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| AG240419P00007500 | 2024-04-18 12:34PM EDT | 7.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AG240419P00008000 | 2024-04-18 2:07PM EDT | 8.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AG240419P00008500 | 2024-04-18 10:01AM EDT | 8.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240419P00009000 | 2024-04-16 10:55AM EDT | 9.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AG240419P00009500 | 2024-04-11 2:30PM EDT | 9.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AG240419P00010000 | 2024-04-16 10:21AM EDT | 10.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG240419P00011000 | 2024-04-16 9:52AM EDT | 11.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240419P00012000 | 2023-11-03 11:43AM EDT | 12.00 | 7.21 | 5.70 | 5.80 | 0.00 | - | 1 | 0 | 1,182.81% |
| AG240419P00013000 | 2024-04-10 10:05AM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.