First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230929C00005000 | 2023-09-22 3:35PM EDT | 2023-09-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AG231006C00005000 | 2023-09-22 3:51PM EDT | 2023-10-06 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AG231013C00005000 | 2023-09-21 10:08AM EDT | 2023-10-13 | 0.36 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AG231020C00005000 | 2023-09-22 1:36PM EDT | 2023-10-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AG231027C00005000 | 2023-09-22 3:51PM EDT | 2023-10-27 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AG231103C00005000 | 2023-09-21 3:15PM EDT | 2023-11-03 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG231117C00005000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AG240119C00005000 | 2023-09-22 3:53PM EDT | 2024-01-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| AG240419C00005000 | 2023-09-22 2:45PM EDT | 2024-04-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG240621C00005000 | 2023-09-22 3:42PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AG250117C00005000 | 2023-09-22 3:35PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AG251219C00005000 | 2023-09-22 1:25PM EDT | 2025-12-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AG260116C00005000 | 2023-09-22 3:56PM EDT | 2026-01-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,672 | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230929P00005000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AG231006P00005000 | 2023-09-22 12:43PM EDT | 2023-10-06 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AG231013P00005000 | 2023-09-22 1:14PM EDT | 2023-10-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AG231020P00005000 | 2023-09-22 3:27PM EDT | 2023-10-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AG231027P00005000 | 2023-09-22 2:42PM EDT | 2023-10-27 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AG231103P00005000 | 2023-09-21 3:51PM EDT | 2023-11-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AG231117P00005000 | 2023-09-22 3:27PM EDT | 2023-11-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AG240119P00005000 | 2023-09-22 3:18PM EDT | 2024-01-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AG240419P00005000 | 2023-09-22 10:15AM EDT | 2024-04-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AG240621P00005000 | 2023-09-22 3:38PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| AG250117P00005000 | 2023-09-22 3:52PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| AG251219P00005000 | 2023-09-22 9:52AM EDT | 2025-12-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AG260116P00005000 | 2023-09-21 10:46AM EDT | 2026-01-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
