First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00000500 | 2024-04-25 1:22PM EDT | 0.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AG240426C00001000 | 2024-04-25 3:14PM EDT | 1.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| AG240426C00001500 | 2024-04-25 3:05PM EDT | 1.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| AG240426C00002000 | 2024-04-25 1:37PM EDT | 2.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AG240426C00003000 | 2024-04-25 1:22PM EDT | 3.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AG240426C00003500 | 2024-04-25 2:08PM EDT | 3.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AG240426C00004000 | 2024-04-25 2:09PM EDT | 4.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AG240426C00004500 | 2024-04-25 1:24PM EDT | 4.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AG240426C00005000 | 2024-04-25 12:27PM EDT | 5.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AG240426C00005500 | 2024-04-24 2:47PM EDT | 5.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240426C00006000 | 2024-04-25 2:53PM EDT | 6.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG240426C00006500 | 2024-04-25 3:53PM EDT | 6.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 0.00% |
| AG240426C00007000 | 2024-04-25 3:59PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 6.25% |
| AG240426C00007500 | 2024-04-25 3:47PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| AG240426C00008000 | 2024-04-25 12:50PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AG240426C00008500 | 2024-04-24 9:41AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240426C00009000 | 2024-04-22 11:42AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AG240426C00010000 | 2024-04-16 10:43AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AG240426C00011000 | 2024-04-12 10:35AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240426C00011500 | 2024-04-12 11:34AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AG240426C00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00004500 | 2024-04-01 11:42AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| AG240426P00005000 | 2024-04-22 12:55PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AG240426P00005500 | 2024-04-23 1:19PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AG240426P00006000 | 2024-04-24 9:48AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AG240426P00006500 | 2024-04-25 3:17PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AG240426P00007000 | 2024-04-25 3:59PM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| AG240426P00007500 | 2024-04-25 3:17PM EDT | 7.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AG240426P00008000 | 2024-04-25 1:06PM EDT | 8.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AG240426P00008500 | 2024-04-25 3:09PM EDT | 8.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240426P00009000 | 2024-04-25 10:58AM EDT | 9.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240426P00010000 | 2024-04-17 12:00PM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240426P00010500 | 2024-04-16 9:52AM EDT | 10.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240426P00011000 | 2024-04-12 10:14AM EDT | 11.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240426P00011500 | 2024-04-12 3:44PM EDT | 11.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240426P00012500 | 2024-04-09 1:51PM EDT | 12.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.