First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00007000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| AG240503C00007000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| AG240510C00007000 | 2024-04-24 2:37PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AG240517C00007000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 3.13% |
| AG240524C00007000 | 2024-04-24 3:43PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| AG240531C00007000 | 2024-04-24 11:02AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AG240621C00007000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 3.13% |
| AG240719C00007000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| AG241018C00007000 | 2024-04-24 10:41AM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| AG250117C00007000 | 2024-04-24 12:59PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| AG251219C00007000 | 2024-04-24 12:47PM EDT | 2025-12-19 | 2.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| AG260116C00007000 | 2024-04-24 3:29PM EDT | 2026-01-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| AG261218C00007000 | 2024-04-23 12:30PM EDT | 2026-12-18 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00007000 | 2024-04-24 2:49PM EDT | 2024-04-26 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG240503P00007000 | 2024-04-24 9:45AM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AG240510P00007000 | 2024-04-24 12:39PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| AG240517P00007000 | 2024-04-24 1:46PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AG240524P00007000 | 2024-04-24 2:05PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AG240531P00007000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240621P00007000 | 2024-04-24 3:22PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AG240719P00007000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| AG241018P00007000 | 2024-04-24 2:10PM EDT | 2024-10-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AG250117P00007000 | 2024-04-23 11:14AM EDT | 2025-01-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG261218P00007000 | 2024-04-18 10:00AM EDT | 2026-12-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.