First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419C00010000 | 2024-04-17 10:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AG240426C00010000 | 2024-04-16 10:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AG240503C00010000 | 2024-04-17 12:15PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,210 | 0 | 50.00% |
| AG240510C00010000 | 2024-04-16 12:28PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240517C00010000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AG240531C00010000 | 2024-04-15 11:01AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AG240621C00010000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AG240719C00010000 | 2024-04-18 3:09PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 25.00% |
| AG241018C00010000 | 2024-04-18 3:12PM EDT | 2024-10-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| AG250117C00010000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| AG251219C00010000 | 2024-04-18 1:56PM EDT | 2025-12-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AG260116C00010000 | 2024-04-18 2:41PM EDT | 2026-01-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AG261218C00010000 | 2024-04-18 10:57AM EDT | 2026-12-18 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419P00010000 | 2024-04-16 10:21AM EDT | 2024-04-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AG240621P00010000 | 2024-04-18 10:38AM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240719P00010000 | 2024-04-16 9:50AM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG241018P00010000 | 2024-04-15 10:26AM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG250117P00010000 | 2024-04-16 11:24AM EDT | 2025-01-17 | 3.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AG251219P00010000 | 2024-04-12 2:05PM EDT | 2025-12-19 | 3.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG260116P00010000 | 2024-04-16 10:08AM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.