First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230331C00006000 | 2023-03-30 3:57PM EDT | 2023-03-31 | 1.19 | 1.16 | 1.25 | +0.34 | +40.00% | 27 | 387 | 265.63% |
| AG230406C00006000 | 2023-03-30 10:49AM EDT | 2023-04-06 | 1.01 | 1.16 | 1.25 | +0.08 | +8.60% | 1 | 166 | 100.00% |
| AG230414C00006000 | 2023-03-30 10:27AM EDT | 2023-04-14 | 1.04 | 1.18 | 1.27 | +0.10 | +10.64% | 100 | 164 | 54.69% |
| AG230421C00006000 | 2023-03-30 3:56PM EDT | 2023-04-21 | 1.28 | 1.21 | 1.34 | +0.29 | +29.29% | 43 | 2,224 | 64.84% |
| AG230428C00006000 | 2023-03-30 1:17PM EDT | 2023-04-28 | 1.18 | 1.23 | 1.35 | +0.16 | +15.69% | 21 | 148 | 60.55% |
| AG230519C00006000 | 2023-03-30 3:56PM EDT | 2023-05-19 | 1.40 | 1.34 | 1.44 | +0.25 | +21.74% | 34 | 713 | 61.91% |
| AG230616C00006000 | 2023-03-30 3:50PM EDT | 2023-06-16 | 1.51 | 1.49 | 1.56 | +0.26 | +20.80% | 103 | 1,776 | 63.87% |
| AG230721C00006000 | 2023-03-30 3:33PM EDT | 2023-07-21 | 1.57 | 1.59 | 1.67 | +0.19 | +13.77% | 16 | 1,178 | 61.72% |
| AG231020C00006000 | 2023-03-30 3:47PM EDT | 2023-10-20 | 1.91 | 1.90 | 1.97 | +0.16 | +9.14% | 17 | 1,610 | 63.57% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230331P00006000 | 2023-03-30 3:35PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 916 | 175.00% |
| AG230406P00006000 | 2023-03-30 1:51PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 195 | 175 | 75.00% |
| AG230414P00006000 | 2023-03-30 1:38PM EDT | 2023-04-14 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 4 | 97 | 60.94% |
| AG230421P00006000 | 2023-03-30 3:40PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 39 | 2,780 | 63.28% |
| AG230428P00006000 | 2023-03-30 3:26PM EDT | 2023-04-28 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 3 | 30 | 59.38% |
| AG230505P00006000 | 2023-03-23 9:39AM EDT | 2023-05-05 | 0.37 | 0.10 | 0.15 | 0.00 | - | - | 1 | 63.28% |
| AG230519P00006000 | 2023-03-30 12:35PM EDT | 2023-05-19 | 0.20 | 0.15 | 0.19 | -0.04 | -16.67% | 74 | 754 | 60.55% |
| AG230616P00006000 | 2023-03-30 3:06PM EDT | 2023-06-16 | 0.29 | 0.24 | 0.29 | -0.01 | -3.33% | 6 | 2,301 | 58.79% |
| AG230721P00006000 | 2023-03-30 1:36PM EDT | 2023-07-21 | 0.38 | 0.33 | 0.37 | -0.01 | -2.56% | 6 | 1,165 | 56.06% |
| AG231020P00006000 | 2023-03-29 2:20PM EDT | 2023-10-20 | 0.63 | 0.56 | 0.59 | 0.00 | - | 4 | 577 | 55.08% |
© 2023 Yahoo. All rights reserved.
