First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00004500 | 2024-04-25 3:08PM EDT | 2024-05-24 | 2.52 | 2.37 | 2.86 | 0.00 | - | 1 | 1 | 93.75% |
| AG240531C00004500 | 2024-04-24 10:53AM EDT | 2024-05-31 | 2.32 | 2.38 | 2.89 | 0.00 | - | - | 0 | 103.13% |
| AG240621C00004500 | 2024-04-23 1:02PM EDT | 2024-06-21 | 2.44 | 2.43 | 2.95 | 0.00 | - | 1 | 76 | 97.27% |
| AG240719C00004500 | 2024-04-12 9:45AM EDT | 2024-07-19 | 3.76 | 2.45 | 2.95 | 0.00 | - | 30 | 177 | 78.91% |
| AG241018C00004500 | 2024-05-08 3:51PM EDT | 2024-10-18 | 2.80 | 2.69 | 3.55 | +0.49 | +21.21% | 1 | 288 | 97.27% |
| AG250117C00004500 | 2024-05-02 2:27PM EDT | 2025-01-17 | 2.60 | 2.14 | 3.10 | 0.00 | - | 1 | 137 | 76.56% |
| AG251219C00004500 | 2024-04-15 9:30AM EDT | 2025-12-19 | 4.30 | 1.73 | 3.70 | 0.00 | - | 2 | 2 | 77.10% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 2026-01-16 | 3.49 | 2.24 | 3.75 | 0.00 | - | 2 | 30 | 77.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 628.13% |
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 263.67% |
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 19 | 196.09% |
| AG240621P00004500 | 2024-05-08 1:49PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.15 | +0.04 | +133.33% | 90 | 414 | 97.27% |
| AG240719P00004500 | 2024-05-07 10:22AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.24 | 0.00 | - | 198 | 501 | 87.50% |
| AG241018P00004500 | 2024-04-23 3:20PM EDT | 2024-10-18 | 0.18 | 0.05 | 0.56 | 0.00 | - | 5 | 143 | 78.13% |
| AG250117P00004500 | 2024-05-06 10:35AM EDT | 2025-01-17 | 0.27 | 0.12 | 0.48 | 0.00 | - | 1 | 691 | 62.21% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 2026-01-16 | 0.77 | 0.30 | 0.83 | 0.00 | - | 48 | 133 | 52.54% |
© 2024 Yahoo. All rights reserved.