First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00004000 | 2024-05-02 10:25AM EDT | 2024-05-03 | 2.82 | 2.71 | 2.78 | -0.11 | -3.75% | 330 | 61 | 50.00% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 2024-05-10 | 2.65 | 2.71 | 2.78 | 0.00 | - | 1 | 1 | 50.00% |
| AG240517C00004000 | 2024-04-17 11:17AM EDT | 2024-05-17 | 2.98 | 2.65 | 2.79 | 0.00 | - | 6 | 77 | 160.94% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 2024-05-24 | 2.84 | 2.60 | 2.79 | 0.00 | - | 1 | 1 | 134.38% |
| AG240607C00004000 | 2024-04-30 10:52AM EDT | 2024-06-07 | 2.82 | 2.70 | 2.80 | 0.00 | - | 1 | 2 | 71.88% |
| AG240621C00004000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 3.00 | 2.58 | 2.83 | 0.00 | - | 4 | 880 | 104.69% |
| AG240719C00004000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 2.82 | 2.77 | 2.86 | 0.00 | - | 3 | 331 | 80.08% |
| AG241018C00004000 | 2024-04-23 1:00PM EDT | 2024-10-18 | 3.10 | 2.87 | 2.99 | 0.00 | - | 1 | 7 | 72.07% |
| AG250117C00004000 | 2024-04-22 9:47AM EDT | 2025-01-17 | 2.90 | 3.05 | 3.15 | 0.00 | - | 1 | 123 | 73.83% |
| AG251219C00004000 | 2024-04-12 10:03AM EDT | 2025-12-19 | 5.05 | 2.52 | 3.65 | 0.00 | - | 1 | 2 | 76.95% |
| AG260116C00004000 | 2024-04-16 12:44PM EDT | 2026-01-16 | 3.85 | 2.91 | 3.70 | 0.00 | - | 2 | 5 | 58.40% |
| AG261218C00004000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 4.10 | 2.96 | 4.05 | 0.00 | - | 1 | 2 | 54.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 66 | 187.50% |
| AG240621P00004000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 82 | 807 | 82.81% |
| AG240719P00004000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 60 | 628 | 70.31% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.14 | 0.00 | - | 2 | 99 | 63.87% |
| AG250117P00004000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 0.22 | 0.20 | 0.23 | +0.03 | +15.79% | 10 | 318 | 61.13% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 2025-12-19 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 54.59% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 0.59 | 0.55 | 0.63 | 0.00 | - | 20 | 52 | 59.96% |
| AG261218P00004000 | 2024-04-22 1:20PM EDT | 2026-12-18 | 0.77 | 0.73 | 0.81 | 0.00 | - | 105 | 147 | 55.47% |
© 2024 Yahoo. All rights reserved.