First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:5.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00005500 | 2024-04-22 10:05AM EDT | 2024-04-26 | 1.10 | 1.35 | 1.41 | 0.00 | - | 1 | 158 | 118.75% |
| AG240503C00005500 | 2024-04-16 1:56PM EDT | 2024-05-03 | 1.34 | 1.38 | 1.51 | 0.00 | - | 195 | 217 | 112.50% |
| AG240510C00005500 | 2024-04-18 1:03PM EDT | 2024-05-10 | 1.44 | 1.37 | 1.62 | 0.00 | - | - | 0 | 103.91% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 2024-05-24 | 1.15 | 1.41 | 1.74 | 0.00 | - | 1 | 3 | 94.14% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 0.90 | 1.61 | 0.00 | - | 1 | 1 | 91.41% |
| AG240621C00005500 | 2024-04-23 12:53PM EDT | 2024-06-21 | 1.54 | 1.53 | 1.57 | +0.26 | +20.31% | 6 | 816 | 65.23% |
| AG240719C00005500 | 2024-04-18 2:33PM EDT | 2024-07-19 | 1.58 | 1.53 | 1.76 | 0.00 | - | 1 | 225 | 64.65% |
| AG241018C00005500 | 2024-04-23 10:10AM EDT | 2024-10-18 | 1.85 | 1.89 | 1.95 | +0.15 | +8.82% | 20 | 268 | 64.65% |
| AG250117C00005500 | 2024-04-23 11:20AM EDT | 2025-01-17 | 2.05 | 2.02 | 2.18 | -0.10 | -4.65% | 5 | 292 | 62.40% |
| AG251219C00005500 | 2024-04-15 11:24AM EDT | 2025-12-19 | 3.45 | 2.68 | 2.90 | 0.00 | - | 1 | 157 | 66.16% |
| AG260116C00005500 | 2024-04-23 12:19PM EDT | 2026-01-16 | 2.85 | 2.75 | 2.95 | +0.16 | +5.95% | 1 | 242 | 66.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00005500 | 2024-04-22 3:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 76 | 106.25% |
| AG240503P00005500 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.73 | -0.02 | -50.00% | 4 | 22 | 208.59% |
| AG240510P00005500 | 2024-04-22 11:39AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 43 | 68.75% |
| AG240524P00005500 | 2024-04-17 9:42AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.08 | 0.00 | - | 5 | 19 | 62.89% |
| AG240531P00005500 | 2024-04-19 1:26PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 7 | 59.38% |
| AG240621P00005500 | 2024-04-22 3:52PM EDT | 2024-06-21 | 0.17 | 0.11 | 0.14 | 0.00 | - | 81 | 157 | 56.64% |
| AG240719P00005500 | 2024-04-22 12:26PM EDT | 2024-07-19 | 0.26 | 0.19 | 0.22 | 0.00 | - | 50 | 505 | 56.64% |
| AG241018P00005500 | 2024-04-23 11:07AM EDT | 2024-10-18 | 0.44 | 0.40 | 0.43 | -0.03 | -6.38% | 6 | 368 | 55.27% |
| AG250117P00005500 | 2024-04-18 2:02PM EDT | 2025-01-17 | 0.61 | 0.57 | 0.58 | 0.00 | - | 10 | 359 | 53.91% |
| AG251219P00005500 | 2024-04-22 10:38AM EDT | 2025-12-19 | 1.09 | 0.99 | 1.08 | 0.00 | - | 11 | 194 | 52.44% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 2026-01-16 | 0.99 | 0.89 | 1.15 | 0.00 | - | 102 | 265 | 50.73% |
© 2024 Yahoo. All rights reserved.