First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00003500 | 2024-05-07 10:41AM EDT | 2024-05-10 | 3.78 | 3.65 | 3.75 | 0.00 | - | 210 | 0 | 387.50% |
| AG240524C00003500 | 2024-04-26 3:28PM EDT | 2024-05-24 | 3.50 | 3.70 | 3.85 | 0.00 | - | 1 | 1 | 206.25% |
| AG240531C00003500 | 2024-05-01 2:56PM EDT | 2024-05-31 | 3.45 | 3.65 | 3.80 | 0.00 | - | 2 | 4 | 118.75% |
| AG240607C00003500 | 2024-05-01 11:22AM EDT | 2024-06-07 | 3.26 | 2.99 | 3.80 | 0.00 | - | 2 | 1 | 168.75% |
| AG240621C00003500 | 2024-04-03 11:20AM EDT | 2024-06-21 | 3.63 | 3.10 | 3.25 | 0.00 | - | 1 | 13 | 0.00% |
| AG240719C00003500 | 2024-04-25 12:12PM EDT | 2024-07-19 | 3.75 | 3.70 | 3.85 | +0.34 | +9.97% | 1 | 5 | 101.56% |
| AG241018C00003500 | 2024-04-08 9:55AM EDT | 2024-10-18 | 4.55 | 3.80 | 3.95 | 0.00 | - | 5 | 10 | 88.09% |
| AG250117C00003500 | 2024-05-01 2:33PM EDT | 2025-01-17 | 3.55 | 2.92 | 4.05 | 0.00 | - | 1 | 52 | 90.43% |
| AG251219C00003500 | 2024-04-17 10:26AM EDT | 2025-12-19 | 4.30 | 2.63 | 4.50 | 0.00 | - | - | 1 | 86.33% |
| AG260116C00003500 | 2024-04-17 1:16PM EDT | 2026-01-16 | 4.15 | 2.57 | 4.55 | 0.00 | - | 2 | 8 | 87.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00003500 | 2024-04-16 1:01PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.18 | 0.00 | - | 81 | 69 | 146.09% |
| AG240719P00003500 | 2024-04-23 12:53PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.20 | 0.00 | - | 44 | 210 | 118.36% |
| AG241018P00003500 | 2024-04-24 10:52AM EDT | 2024-10-18 | 0.07 | 0.01 | 0.24 | 0.00 | - | 38 | 37 | 83.01% |
| AG250117P00003500 | 2024-04-26 3:05PM EDT | 2025-01-17 | 0.13 | 0.05 | 0.30 | 0.00 | - | 14 | 19 | 73.44% |
| AG251219P00003500 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.49 | 0.35 | 0.43 | 0.00 | - | - | 2 | 63.38% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 2026-01-16 | 0.39 | 0.20 | 0.58 | 0.00 | - | - | 49 | 61.91% |
© 2024 Yahoo. All rights reserved.