First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00005000 | 2024-05-06 3:24PM EDT | 2024-05-10 | 2.17 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AG240517C00005000 | 2024-05-02 11:39AM EDT | 2024-05-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240531C00005000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240607C00005000 | 2024-04-29 12:35PM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240621C00005000 | 2024-05-06 1:16PM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AG240719C00005000 | 2024-05-06 2:35PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AG241018C00005000 | 2024-04-24 9:53AM EDT | 2024-10-18 | 2.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AG250117C00005000 | 2024-05-06 3:29PM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AG251219C00005000 | 2024-05-03 11:06AM EDT | 2025-12-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG260116C00005000 | 2024-05-06 3:01PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| AG261218C00005000 | 2024-04-30 3:04PM EDT | 2026-12-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 456.25% |
| AG240517P00005000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AG240531P00005000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AG240621P00005000 | 2024-05-06 2:37PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| AG240719P00005000 | 2024-05-03 12:56PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| AG241018P00005000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AG250117P00005000 | 2024-05-06 12:04PM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AG261218P00005000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.