First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG231006C00010000 | 2023-08-28 9:46AM EDT | 2023-10-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 443.75% |
| AG231020C00010000 | 2023-09-28 10:12AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,656 | 137.50% |
| AG231117C00010000 | 2023-09-28 1:46PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 98.44% |
| AG240119C00010000 | 2023-10-03 2:57PM EDT | 2024-01-19 | 0.04 | 0.04 | 0.07 | 0.00 | - | 36 | 24,567 | 75.78% |
| AG240419C00010000 | 2023-10-04 12:46PM EDT | 2024-04-19 | 0.10 | 0.08 | 0.12 | 0.00 | - | 7 | 951 | 63.48% |
| AG240621C00010000 | 2023-10-04 3:56PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 109 | 3,059 | 61.13% |
| AG250117C00010000 | 2023-10-04 3:05PM EDT | 2025-01-17 | 0.35 | 0.31 | 0.37 | -0.03 | -7.89% | 25 | 12,121 | 57.91% |
| AG251219C00010000 | 2023-10-02 3:36PM EDT | 2025-12-19 | 0.65 | 0.64 | 0.72 | 0.00 | - | 2 | 1,170 | 57.52% |
| AG260116C00010000 | 2023-10-03 3:56PM EDT | 2026-01-16 | 0.77 | 0.67 | 0.77 | 0.00 | - | 31 | 534 | 57.96% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG231020P00010000 | 2023-08-16 1:20PM EDT | 2023-10-20 | 4.12 | 4.05 | 4.20 | 0.00 | - | 15 | 3 | 0.00% |
| AG240119P00010000 | 2023-09-28 1:12PM EDT | 2024-01-19 | 5.00 | 4.95 | 5.05 | 0.00 | - | 7 | 35 | 57.81% |
| AG240419P00010000 | 2023-09-13 2:05PM EDT | 2024-04-19 | 4.45 | 4.95 | 5.05 | 0.00 | - | - | 5 | 57.03% |
| AG240621P00010000 | 2023-09-22 11:10AM EDT | 2024-06-21 | 4.85 | 4.95 | 5.05 | 0.00 | - | 2 | 19 | 49.61% |
| AG250117P00010000 | 2023-10-02 3:48PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.05 | 0.00 | - | 4 | 1,000 | 37.11% |
| AG251219P00010000 | 2023-09-22 9:46AM EDT | 2025-12-19 | 4.80 | 5.05 | 5.35 | 0.00 | - | 2 | 177 | 45.22% |
| AG260116P00010000 | 2023-09-27 1:21PM EDT | 2026-01-16 | 5.18 | 5.05 | 5.35 | 0.00 | - | 1 | 83 | 44.43% |
© 2023 Yahoo. All rights reserved.
