First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:8.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00008000 | 2024-05-01 9:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,340 | 103.13% |
| AG240510C00008000 | 2024-05-01 9:44AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 12 | 1,096 | 78.91% |
| AG240517C00008000 | 2024-05-01 10:05AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 6,550 | 67.19% |
| AG240524C00008000 | 2024-04-29 12:50PM EDT | 2024-05-24 | 0.13 | 0.09 | 0.13 | 0.00 | - | 2 | 864 | 67.19% |
| AG240531C00008000 | 2024-05-01 9:53AM EDT | 2024-05-31 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 10 | 734 | 63.67% |
| AG240607C00008000 | 2024-04-29 1:40PM EDT | 2024-06-07 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 4 | 63.67% |
| AG240621C00008000 | 2024-05-01 9:56AM EDT | 2024-06-21 | 0.21 | 0.23 | 0.26 | -0.02 | -8.70% | 14 | 6,624 | 62.89% |
| AG240719C00008000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | 0.00 | - | 226 | 3,618 | 61.13% |
| AG241018C00008000 | 2024-05-01 9:56AM EDT | 2024-10-18 | 0.70 | 0.71 | 0.75 | -0.01 | -1.41% | 6 | 8,634 | 62.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00008000 | 2024-04-29 2:17PM EDT | 2024-05-03 | 1.15 | 1.15 | 3.30 | 0.00 | - | 2 | 211 | 579.69% |
| AG240510P00008000 | 2024-04-23 12:14PM EDT | 2024-05-10 | 1.27 | 1.20 | 1.27 | 0.00 | - | 1 | 89 | 71.88% |
| AG240517P00008000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 1.35 | 1.09 | 1.30 | 0.00 | - | 4 | 875 | 65.63% |
| AG240524P00008000 | 2024-04-24 12:40PM EDT | 2024-05-24 | 1.30 | 1.27 | 1.34 | 0.00 | - | 9 | 70 | 56.64% |
| AG240531P00008000 | 2024-04-25 11:58AM EDT | 2024-05-31 | 1.24 | 1.30 | 1.51 | 0.00 | - | 1 | 71 | 68.75% |
| AG240621P00008000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 1.47 | 1.29 | 1.55 | 0.00 | - | 76 | 726 | 55.08% |
| AG240719P00008000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 1.44 | 1.40 | 1.54 | 0.00 | - | 10 | 133 | 55.86% |
| AG241018P00008000 | 2024-04-26 3:04PM EDT | 2024-10-18 | 1.67 | 1.76 | 1.80 | 0.00 | - | 20 | 1,297 | 52.25% |
© 2024 Yahoo. All rights reserved.