First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230331C00008000 | 2023-03-28 1:51PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 4,126 | 84.38% |
| AG230406C00008000 | 2023-03-29 9:55AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 383 | 63.28% |
| AG230414C00008000 | 2023-03-29 9:53AM EDT | 2023-04-14 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 165 | 62.50% |
| AG230421C00008000 | 2023-03-29 2:35PM EDT | 2023-04-21 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 3 | 7,494 | 57.42% |
| AG230428C00008000 | 2023-03-29 3:27PM EDT | 2023-04-28 | 0.12 | 0.11 | 0.15 | -0.04 | -25.00% | 5 | 800 | 58.79% |
| AG230505C00008000 | 2023-03-29 9:52AM EDT | 2023-05-05 | 0.21 | 0.16 | 0.21 | +0.01 | +5.00% | 6 | 14 | 61.33% |
| AG230519C00008000 | 2023-03-29 2:35PM EDT | 2023-05-19 | 0.26 | 0.24 | 0.28 | 0.00 | - | 99 | 1,627 | 61.13% |
| AG230616C00008000 | 2023-03-29 3:01PM EDT | 2023-06-16 | 0.38 | 0.34 | 0.39 | -0.04 | -9.52% | 94 | 2,846 | 58.40% |
| AG230721C00008000 | 2023-03-29 3:52PM EDT | 2023-07-21 | 0.48 | 0.48 | 0.52 | -0.05 | -9.43% | 9 | 1,021 | 58.11% |
| AG231020C00008000 | 2023-03-29 3:04PM EDT | 2023-10-20 | 0.80 | 0.78 | 0.83 | -0.04 | -4.76% | 2 | 888 | 58.59% |
| AG240119C00008000 | 2023-03-29 3:53PM EDT | 2024-01-19 | 1.06 | 1.05 | 1.11 | -0.07 | -6.19% | 214 | 15,280 | 59.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230331P00008000 | 2023-03-29 9:42AM EDT | 2023-03-31 | 1.02 | 1.09 | 1.20 | -0.04 | -3.77% | 10 | 95 | 103.13% |
| AG230406P00008000 | 2023-03-28 9:57AM EDT | 2023-04-06 | 1.33 | 1.09 | 1.21 | 0.00 | - | 40 | 231 | 63.28% |
| AG230414P00008000 | 2023-03-29 2:37PM EDT | 2023-04-14 | 1.12 | 1.11 | 1.24 | -0.42 | -27.27% | 1 | 102 | 56.25% |
| AG230421P00008000 | 2023-03-29 9:46AM EDT | 2023-04-21 | 1.13 | 1.14 | 1.24 | -0.24 | -17.52% | 6 | 1,334 | 51.56% |
| AG230428P00008000 | 2023-03-28 10:37AM EDT | 2023-04-28 | 1.29 | 1.16 | 1.31 | 0.00 | - | 4 | 11 | 54.30% |
| AG230519P00008000 | 2023-03-24 3:10PM EDT | 2023-05-19 | 1.66 | 1.30 | 1.39 | 0.00 | - | - | 548 | 55.86% |
| AG230616P00008000 | 2023-03-28 1:18PM EDT | 2023-06-16 | 1.42 | 1.38 | 1.47 | 0.00 | - | 56 | 1,592 | 52.34% |
| AG230721P00008000 | 2023-03-29 3:37PM EDT | 2023-07-21 | 1.54 | 1.49 | 1.56 | -0.56 | -26.67% | 12 | 621 | 50.88% |
| AG231020P00008000 | 2023-03-29 3:32PM EDT | 2023-10-20 | 1.74 | 1.72 | 1.78 | -0.16 | -8.42% | 3 | 84 | 50.98% |
| AG240119P00008000 | 2023-03-29 12:25PM EDT | 2024-01-19 | 1.90 | 1.90 | 1.94 | -0.03 | -1.55% | 3 | 4,501 | 49.02% |
© 2023 Yahoo. All rights reserved.
