First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time 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 | 3.85 | 4.10 | 0.00 | - | 2 | 4 | 243.75% |
| AG230203C00004500 | 2023-01-24 10:26AM EST | 4.50 | 3.40 | 3.40 | 3.55 | 0.00 | - | 1 | 3 | 206.25% |
| AG230203C00005000 | 2023-01-27 3:29PM EST | 5.00 | 3.00 | 2.87 | 3.05 | -0.05 | -1.64% | 2 | 5 | 50.00% |
| AG230203C00005500 | 2023-01-25 2:03PM EST | 5.50 | 2.73 | 2.36 | 2.59 | 0.00 | - | 1 | 0 | 140.63% |
| AG230203C00006000 | 2023-01-20 12:56PM EST | 6.00 | 1.99 | 1.86 | 2.08 | 0.00 | - | 8 | 14 | 106.25% |
| AG230203C00007000 | 2023-01-27 3:26PM EST | 7.00 | 1.06 | 0.93 | 1.07 | -0.01 | -0.93% | 104 | 13 | 75.00% |
| AG230203C00007500 | 2023-01-27 3:39PM EST | 7.50 | 0.58 | 0.52 | 0.55 | -0.20 | -25.64% | 54 | 221 | 55.47% |
| AG230203C00008000 | 2023-01-27 3:59PM EST | 8.00 | 0.20 | 0.20 | 0.23 | -0.17 | -45.95% | 1,386 | 1,076 | 53.13% |
| AG230203C00008500 | 2023-01-27 3:59PM EST | 8.50 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 804 | 1,482 | 52.34% |
| AG230203C00009000 | 2023-01-27 3:49PM EST | 9.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 57 | 752 | 59.38% |
| AG230203C00009500 | 2023-01-27 3:45PM EST | 9.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 89 | 723 | 73.44% |
| AG230203C00010000 | 2023-01-27 1:56PM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 443 | 84.38% |
| AG230203C00010500 | 2023-01-27 12:01PM EST | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 53 | 106.25% |
| AG230203C00011000 | 2023-01-10 1:04PM EST | 11.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 85 | 112.50% |
| AG230203C00011500 | 2023-01-23 2:00PM EST | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 14 | 132.81% |
| AG230203C00012000 | 2023-01-27 10:50AM EST | 12.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 104 | 85 | 145.31% |
| AG230203C00012500 | 2023-01-13 1:41PM EST | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 156.25% |
| AG230203C00014000 | 2023-01-09 10:43AM EST | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 187.50% |
| AG230203C00017000 | 2023-01-18 2:04PM EST | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 0 | 231.25% |
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 | 181.25% |
| AG230203P00005500 | 2022-12-23 12:49PM EST | 5.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 150.00% |
| AG230203P00006000 | 2023-01-20 11:03AM EST | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 112.50% |
| AG230203P00006500 | 2023-01-26 11:12AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 145 | 68.75% |
| AG230203P00007000 | 2023-01-27 3:10PM EST | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 127 | 65.63% |
| AG230203P00007500 | 2023-01-27 3:52PM EST | 7.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 164 | 1,367 | 53.91% |
| AG230203P00008000 | 2023-01-27 3:59PM EST | 8.00 | 0.24 | 0.22 | 0.24 | +0.08 | +50.00% | 790 | 1,135 | 50.00% |
| AG230203P00008500 | 2023-01-27 3:32PM EST | 8.50 | 0.53 | 0.54 | 0.60 | +0.12 | +29.27% | 42 | 542 | 52.34% |
| AG230203P00009000 | 2023-01-27 3:29PM EST | 9.00 | 0.97 | 0.95 | 1.07 | +0.14 | +16.87% | 19 | 372 | 64.84% |
| AG230203P00009500 | 2023-01-27 3:08PM EST | 9.50 | 1.42 | 1.41 | 1.65 | +0.10 | +7.58% | 7 | 29 | 121.09% |
| AG230203P00010000 | 2023-01-26 9:34AM EST | 10.00 | 1.73 | 1.91 | 2.14 | 0.00 | - | 2 | 19 | 139.06% |
| AG230203P00010500 | 2023-01-06 2:30PM EST | 10.50 | 1.64 | 2.40 | 2.66 | 0.00 | - | 2 | 1 | 167.19% |
| AG230203P00011500 | 2023-01-20 1:58PM EST | 11.50 | 3.45 | 3.40 | 3.65 | 0.00 | - | 2 | 0 | 198.44% |
| AG230203P00012000 | 2023-01-20 10:09AM EST | 12.00 | 4.12 | 3.90 | 4.20 | 0.00 | - | 17 | 11 | 137.50% |
| AG230203P00012500 | 2023-01-23 9:32AM EST | 12.50 | 4.70 | 4.40 | 4.60 | 0.00 | - | 2 | 1 | 200.00% |
| AG230203P00016000 | 2023-01-20 12:22PM EST | 16.00 | 8.02 | 7.90 | 8.15 | 0.00 | - | 2 | 0 | 314.06% |
© 2023 Yahoo. All rights reserved.
