First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG231208C00003000 | 2023-11-14 2:37PM EST | 3.00 | 2.00 | 2.66 | 2.69 | 0.00 | - | 2 | 0 | 725.00% |
| AG231208C00003500 | 2023-11-03 9:18AM EST | 3.50 | 1.21 | 2.70 | 2.91 | 0.00 | - | 4 | 4 | 1,643.75% |
| AG231208C00004000 | 2023-12-04 11:59AM EST | 4.00 | 1.98 | 1.66 | 1.69 | 0.00 | - | 197 | 200 | 431.25% |
| AG231208C00004500 | 2023-12-07 2:58PM EST | 4.50 | 1.43 | 1.16 | 1.20 | 0.00 | - | 3 | 77 | 321.88% |
| AG231208C00005000 | 2023-12-08 9:50AM EST | 5.00 | 0.78 | 0.67 | 0.71 | -0.17 | -17.89% | 5 | 936 | 218.75% |
| AG231208C00005500 | 2023-12-08 12:03PM EST | 5.50 | 0.22 | 0.17 | 0.21 | -0.23 | -51.11% | 13 | 403 | 87.50% |
| AG231208C00006000 | 2023-12-08 10:29AM EST | 6.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 55 | 994 | 75.00% |
| AG231208C00006500 | 2023-12-07 9:31AM EST | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,773 | 137.50% |
| AG231208C00007000 | 2023-12-05 10:16AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,788 | 200.00% |
| AG231208C00007500 | 2023-11-24 11:57AM EST | 7.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 390.63% |
| AG231208C00008000 | 2023-11-24 9:30AM EST | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 300.00% |
| AG231208C00010000 | 2023-12-01 10:58AM EST | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 450.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG231208P00004000 | 2023-11-22 12:20PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 312.50% |
| AG231208P00004500 | 2023-11-16 2:00PM EST | 4.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 137 | 212.50% |
| AG231208P00005000 | 2023-12-04 10:14AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 125.00% |
| AG231208P00005500 | 2023-12-08 11:32AM EST | 5.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 702 | 344 | 53.13% |
| AG231208P00006000 | 2023-12-08 12:03PM EST | 6.00 | 0.30 | 0.30 | 0.34 | +0.20 | +200.00% | 59 | 851 | 0.00% |
| AG231208P00006500 | 2023-12-06 9:38AM EST | 6.50 | 0.77 | 0.80 | 0.84 | +0.23 | +42.59% | 10 | 41 | 0.00% |
| AG231208P00007000 | 2023-12-06 10:11AM EST | 7.00 | 0.99 | 1.30 | 1.45 | 0.00 | - | 17 | 39 | 256.25% |
| AG231208P00007500 | 2023-12-04 1:22PM EST | 7.50 | 1.49 | 1.81 | 1.87 | 0.00 | - | - | 3 | 300.00% |
| AG231208P00008000 | 2023-12-01 10:00AM EST | 8.00 | 1.99 | 2.31 | 2.43 | 0.00 | - | 1 | 1 | 356.25% |
| AG231208P00009000 | 2023-12-01 10:00AM EST | 9.00 | 2.99 | 3.25 | 3.75 | 0.00 | - | 2 | 0 | 731.25% |
| AG231208P00010500 | 2023-11-30 9:52AM EST | 10.50 | 4.65 | 4.55 | 5.20 | 0.00 | - | - | 0 | 593.75% |
© 2023 Yahoo. All rights reserved.