First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00010000 | 2024-04-24 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 430 | 137.50% |
| AG240517C00010000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 27,089 | 103.13% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.95 | 0.00 | - | 10 | 65 | 208.20% |
| AG240531C00010000 | 2024-05-01 12:22PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 22 | 114.06% |
| AG240621C00010000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 194 | 13,791 | 70.31% |
| AG240719C00010000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.15 | -0.02 | -15.38% | 209 | 7,666 | 67.97% |
| AG241018C00010000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 0.34 | 0.33 | 0.38 | -0.02 | -5.56% | 181 | 4,271 | 65.23% |
| AG250117C00010000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.54 | 0.54 | 0.57 | -0.05 | -8.47% | 130 | 24,854 | 63.09% |
| AG251219C00010000 | 2024-05-03 11:51AM EDT | 2025-12-19 | 1.21 | 1.16 | 1.23 | -0.03 | -2.42% | 45 | 13,672 | 61.23% |
| AG260116C00010000 | 2024-05-03 12:29PM EDT | 2026-01-16 | 1.27 | 1.19 | 1.29 | -0.01 | -0.78% | 5 | 5,669 | 61.13% |
| AG261218C00010000 | 2024-05-03 3:00PM EDT | 2026-12-18 | 1.69 | 1.65 | 1.77 | -0.11 | -6.11% | 16 | 261 | 60.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 1.94 | 3.25 | 3.45 | 0.00 | - | - | 16 | 129.69% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 2.55 | 3.40 | 0.00 | - | 10 | 12 | 124.22% |
| AG240621P00010000 | 2024-04-24 1:34PM EDT | 2024-06-21 | 3.20 | 2.86 | 4.20 | 0.00 | - | 13 | 66 | 103.52% |
| AG240719P00010000 | 2024-04-16 9:50AM EDT | 2024-07-19 | 3.25 | 3.30 | 3.40 | 0.00 | - | 1 | 46 | 55.08% |
| AG241018P00010000 | 2024-04-15 10:26AM EDT | 2024-10-18 | 3.05 | 3.40 | 3.55 | 0.00 | - | 3 | 41 | 51.37% |
| AG250117P00010000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 3.56 | 3.55 | 3.65 | +0.11 | +3.19% | 10 | 1,044 | 52.25% |
| AG251219P00010000 | 2024-04-25 10:38AM EDT | 2025-12-19 | 3.80 | 3.90 | 4.00 | 0.00 | - | 2 | 361 | 46.29% |
| AG260116P00010000 | 2024-05-03 12:16PM EDT | 2026-01-16 | 3.93 | 3.90 | 4.00 | +0.03 | +0.77% | 6 | 2,709 | 45.26% |
© 2024 Yahoo. All rights reserved.