First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230929C00003000 | 2023-09-20 10:37AM EDT | 2023-09-29 | 2.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AG231006C00003000 | 2023-09-25 10:25AM EDT | 2023-10-06 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG231013C00003000 | 2023-09-18 3:16PM EDT | 2023-10-13 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG231020C00003000 | 2023-09-14 11:29AM EDT | 2023-10-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AG231027C00003000 | 2023-09-25 10:43AM EDT | 2023-10-27 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG231117C00003000 | 2023-09-25 10:29AM EDT | 2023-11-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240119C00003000 | 2023-09-25 11:57AM EDT | 2024-01-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG240621C00003000 | 2023-09-18 9:33AM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG250117C00003000 | 2023-09-25 9:30AM EDT | 2025-01-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG251219C00003000 | 2023-09-21 3:46PM EDT | 2025-12-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AG260116C00003000 | 2023-09-22 2:17PM EDT | 2026-01-16 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG231020P00003000 | 2023-06-12 3:59PM EDT | 2023-10-20 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 222 | 153.13% |
| AG240119P00003000 | 2023-09-25 1:39PM EDT | 2024-01-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AG240419P00003000 | 2023-09-21 3:05PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AG240621P00003000 | 2023-09-11 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AG250117P00003000 | 2023-09-21 9:36AM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AG251219P00003000 | 2023-09-18 12:56PM EDT | 2025-12-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AG260116P00003000 | 2023-09-14 11:46AM EDT | 2026-01-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2023 Yahoo. All rights reserved.
