First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:5.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230331C00005000 | 2023-03-27 11:24AM EDT | 2023-03-31 | 1.63 | 1.93 | 2.05 | 0.00 | - | 67 | 69 | 203.13% |
| AG230406C00005000 | 2023-03-23 11:11AM EDT | 2023-04-06 | 1.38 | 1.97 | 2.06 | 0.00 | - | 1 | 1 | 142.19% |
| AG230414C00005000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 1.97 | 1.94 | 2.10 | 0.00 | - | 2 | 4 | 106.25% |
| AG230421C00005000 | 2023-03-28 3:23PM EDT | 2023-04-21 | 1.95 | 1.99 | 2.09 | 0.00 | - | 32 | 320 | 98.44% |
| AG230428C00005000 | 2023-03-20 2:00PM EDT | 2023-04-28 | 2.49 | 1.95 | 2.11 | 0.00 | - | 4 | 4 | 82.81% |
| AG230505C00005000 | 2023-03-28 12:23PM EDT | 2023-05-05 | 1.96 | 1.99 | 2.14 | 0.00 | - | 1 | 2 | 85.55% |
| AG230519C00005000 | 2023-03-29 9:48AM EDT | 2023-05-19 | 2.10 | 2.05 | 2.16 | +0.30 | +16.67% | 1 | 78 | 82.03% |
| AG230616C00005000 | 2023-03-28 2:06PM EDT | 2023-06-16 | 2.15 | 2.11 | 2.22 | 0.00 | - | 12 | 159 | 75.20% |
| AG230721C00005000 | 2023-03-28 1:40PM EDT | 2023-07-21 | 2.20 | 2.18 | 2.28 | 0.00 | - | 2 | 1,289 | 70.12% |
| AG231020C00005000 | 2023-03-28 3:23PM EDT | 2023-10-20 | 2.40 | 2.38 | 2.51 | 0.00 | - | 2 | 374 | 68.75% |
| AG240119C00005000 | 2023-03-29 9:46AM EDT | 2024-01-19 | 2.60 | 2.57 | 2.72 | 0.00 | - | 3 | 6,255 | 68.95% |
| AG250117C00005000 | 2023-03-29 9:53AM EDT | 2025-01-17 | 3.25 | 3.15 | 3.30 | 0.00 | - | 1 | 805 | 67.92% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230331P00005000 | 2023-03-24 10:08AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 168.75% |
| AG230406P00005000 | 2023-03-22 2:38PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.04 | 0.00 | - | 62 | 302 | 123.44% |
| AG230414P00005000 | 2023-03-27 11:48AM EDT | 2023-04-14 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 10 | 123.44% |
| AG230421P00005000 | 2023-03-28 2:42PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.06 | 0.00 | - | 11 | 799 | 87.50% |
| AG230428P00005000 | 2023-03-28 2:19PM EDT | 2023-04-28 | 0.05 | 0.00 | 0.18 | 0.00 | - | 100 | 70 | 94.53% |
| AG230505P00005000 | 2023-03-23 9:39AM EDT | 2023-05-05 | 0.11 | 0.01 | 0.17 | 0.00 | - | - | 1 | 85.55% |
| AG230519P00005000 | 2023-03-27 12:45PM EDT | 2023-05-19 | 0.10 | 0.06 | 0.09 | 0.00 | - | 6 | 91 | 69.53% |
| AG230616P00005000 | 2023-03-28 3:15PM EDT | 2023-06-16 | 0.12 | 0.08 | 0.14 | 0.00 | - | 6 | 740 | 62.50% |
| AG230721P00005000 | 2023-03-21 3:19PM EDT | 2023-07-21 | 0.43 | 0.14 | 0.20 | 0.00 | - | 64 | 199 | 60.16% |
| AG231020P00005000 | 2023-03-28 1:12PM EDT | 2023-10-20 | 0.35 | 0.30 | 0.35 | 0.00 | - | 1 | 744 | 58.01% |
| AG240119P00005000 | 2023-03-28 3:25PM EDT | 2024-01-19 | 0.44 | 0.43 | 0.47 | 0.00 | - | 1,706 | 3,586 | 56.06% |
| AG250117P00005000 | 2023-03-28 11:14AM EDT | 2025-01-17 | 0.87 | 0.80 | 0.90 | -0.09 | -9.37% | 1 | 10,661 | 53.03% |
© 2023 Yahoo. All rights reserved.
