AG - First Majestic Silver Corp.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230602C00005500 | 2023-05-26 2:02PM EDT | 5.50 | 0.32 | 0.30 | 0.36 | -0.01 | -3.03% | 66 | 151 | 61.72% |
| AG230602C00006000 | 2023-05-26 3:37PM EDT | 6.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 348 | 317 | 51.56% |
| AG230602C00006500 | 2023-05-26 3:27PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 677 | 64.06% |
| AG230602C00007000 | 2023-05-25 3:25PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,067 | 75.00% |
| AG230602C00007500 | 2023-05-26 2:18PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,096 | 109.38% |
| AG230602C00008000 | 2023-05-26 11:51AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 345 | 131.25% |
| AG230602C00008500 | 2023-05-16 2:16PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 137.50% |
| AG230602C00009000 | 2023-05-01 12:15PM EDT | 9.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 18 | 23 | 150.00% |
| AG230602C00009500 | 2023-05-26 1:31PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 412 | 181.25% |
| AG230602C00010000 | 2023-04-21 10:04AM EDT | 10.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 100 | 3 | 181.25% |
| AG230602C00010500 | 2023-05-01 11:20AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 105 | 165 | 193.75% |
| AG230602C00011000 | 2023-04-26 12:57PM EDT | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 92 | 225.00% |
| AG230602C00011500 | 2023-04-20 12:35PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 218.75% |
| AG230602C00012000 | 2023-04-18 2:05PM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 15 | 287.50% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230602P00005000 | 2023-05-26 3:59PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 93 | 199 | 73.44% |
| AG230602P00005500 | 2023-05-26 2:33PM EDT | 5.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 24 | 160 | 49.22% |
| AG230602P00006000 | 2023-05-26 3:57PM EDT | 6.00 | 0.29 | 0.28 | 0.32 | 0.00 | - | 446 | 393 | 55.47% |
| AG230602P00006500 | 2023-05-26 3:36PM EDT | 6.50 | 0.75 | 0.73 | 0.77 | +0.05 | +7.14% | 42 | 103 | 68.75% |
| AG230602P00007000 | 2023-05-26 12:02PM EDT | 7.00 | 1.26 | 1.18 | 1.25 | +0.03 | +2.44% | 22 | 175 | 50.00% |
| AG230602P00007500 | 2023-05-24 3:12PM EDT | 7.50 | 1.57 | 1.59 | 1.85 | 0.00 | - | 330 | 0 | 183.59% |
| AG230602P00008000 | 2023-05-11 9:30AM EDT | 8.00 | 1.45 | 2.07 | 2.34 | 0.00 | - | 1 | 0 | 206.25% |
© 2023 Yahoo. All rights reserved.