First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:10.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230331C00010000 | 2023-03-21 11:42AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 275.00% |
| AG230406C00010000 | 2023-03-17 2:20PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 100 | 131.25% |
| AG230414C00010000 | 2023-03-23 12:27PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 101 | 81.25% |
| AG230421C00010000 | 2023-03-31 11:35AM EDT | 2023-04-21 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 11 | 9,260 | 78.91% |
| AG230428C00010000 | 2023-03-20 9:37AM EDT | 2023-04-28 | 0.07 | 0.02 | 0.06 | 0.00 | - | 25 | 29 | 70.31% |
| AG230505C00010000 | 2023-03-31 10:26AM EDT | 2023-05-05 | 0.06 | 0.05 | 0.09 | +0.02 | +50.00% | 15 | 33 | 71.88% |
| AG230519C00010000 | 2023-03-31 11:44AM EDT | 2023-05-19 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 13 | 134 | 67.97% |
| AG230616C00010000 | 2023-03-31 1:12PM EDT | 2023-06-16 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 6 | 3,090 | 60.74% |
| AG230721C00010000 | 2023-03-31 1:13PM EDT | 2023-07-21 | 0.25 | 0.22 | 0.25 | +0.05 | +25.00% | 113 | 3,115 | 58.01% |
| AG231020C00010000 | 2023-03-31 2:35PM EDT | 2023-10-20 | 0.46 | 0.44 | 0.48 | +0.01 | +2.22% | 110 | 887 | 56.15% |
| AG240119C00010000 | 2023-03-31 2:26PM EDT | 2024-01-19 | 0.74 | 0.69 | 0.77 | -0.01 | -1.33% | 51 | 15,556 | 58.11% |
| AG250117C00010000 | 2023-03-31 11:41AM EDT | 2025-01-17 | 1.60 | 1.45 | 1.59 | +0.10 | +6.67% | 55 | 4,975 | 59.42% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230421P00010000 | 2023-03-31 9:35AM EDT | 2023-04-21 | 2.78 | 2.76 | 2.81 | -0.25 | -8.25% | 2 | 1,022 | 92.19% |
| AG230519P00010000 | 2023-03-29 10:37AM EDT | 2023-05-19 | 3.07 | 2.80 | 2.84 | 0.00 | - | 1 | 1 | 67.97% |
| AG230616P00010000 | 2023-03-30 1:25PM EDT | 2023-06-16 | 3.05 | 2.83 | 2.90 | 0.00 | - | 23 | 1,395 | 60.16% |
| AG230721P00010000 | 2023-03-31 10:31AM EDT | 2023-07-21 | 2.77 | 2.87 | 2.96 | -0.47 | -14.51% | 18 | 264 | 54.88% |
| AG231020P00010000 | 2023-03-31 9:35AM EDT | 2023-10-20 | 3.02 | 3.00 | 3.05 | -0.13 | -4.13% | 1 | 68 | 49.22% |
| AG240119P00010000 | 2023-03-30 3:37PM EDT | 2024-01-19 | 3.25 | 3.15 | 3.25 | 0.00 | - | 2 | 1,473 | 50.00% |
| AG250117P00010000 | 2023-03-29 9:30AM EDT | 2025-01-17 | 3.85 | 3.60 | 3.75 | 0.00 | - | 50 | 822 | 46.97% |
© 2023 Yahoo. All rights reserved.
