First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:8.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00008000 | 2024-04-26 10:10AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,305 | 125.00% |
| AG240503C00008000 | 2024-04-26 3:18PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 40 | 1,171 | 62.50% |
| AG240510C00008000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 20 | 1,066 | 62.89% |
| AG240517C00008000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 385 | 6,410 | 61.72% |
| AG240524C00008000 | 2024-04-26 10:16AM EDT | 2024-05-24 | 0.16 | 0.15 | 0.18 | 0.00 | - | 21 | 863 | 60.94% |
| AG240531C00008000 | 2024-04-26 3:30PM EDT | 2024-05-31 | 0.19 | 0.20 | 0.23 | -0.01 | -5.00% | 40 | 279 | 61.72% |
| AG240621C00008000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 0.30 | 0.31 | 0.32 | -0.01 | -3.23% | 292 | 6,341 | 59.38% |
| AG240719C00008000 | 2024-04-26 1:55PM EDT | 2024-07-19 | 0.41 | 0.43 | 0.44 | -0.04 | -8.89% | 174 | 3,298 | 58.20% |
| AG241018C00008000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 0.81 | 0.81 | 0.85 | 0.00 | - | 581 | 7,888 | 61.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00008000 | 2024-04-26 3:00PM EDT | 2024-04-26 | 1.04 | 0.37 | 1.66 | -0.14 | -11.86% | 38 | 145 | 187.50% |
| AG240503P00008000 | 2024-04-26 2:51PM EDT | 2024-05-03 | 1.07 | 1.00 | 1.56 | -0.08 | -6.96% | 258 | 348 | 153.13% |
| AG240510P00008000 | 2024-04-23 12:14PM EDT | 2024-05-10 | 1.27 | 0.68 | 1.10 | 0.00 | - | 1 | 89 | 73.44% |
| AG240517P00008000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 1.12 | 1.10 | 1.14 | -0.08 | -6.67% | 15 | 881 | 64.45% |
| AG240524P00008000 | 2024-04-24 12:40PM EDT | 2024-05-24 | 1.30 | 1.15 | 1.19 | 0.00 | - | 9 | 70 | 64.26% |
| AG240531P00008000 | 2024-04-25 11:58AM EDT | 2024-05-31 | 1.24 | 1.15 | 1.21 | 0.00 | - | 1 | 71 | 58.98% |
| AG240621P00008000 | 2024-04-25 1:06PM EDT | 2024-06-21 | 1.41 | 1.25 | 1.30 | 0.00 | - | 8 | 715 | 56.84% |
| AG240719P00008000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 1.44 | 1.37 | 1.39 | -0.54 | -27.27% | 10 | 130 | 55.08% |
| AG241018P00008000 | 2024-04-26 3:04PM EDT | 2024-10-18 | 1.67 | 1.64 | 1.67 | -0.07 | -4.02% | 20 | 1,277 | 52.93% |
© 2024 Yahoo. All rights reserved.