First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00000500 | 2024-05-02 2:51PM EDT | 0.50 | 6.29 | 5.15 | 8.30 | -0.95 | -13.12% | 90 | 201 | 0.00% |
| AG240503C00001000 | 2024-05-02 11:53AM EDT | 1.00 | 5.74 | 4.65 | 7.80 | -0.19 | -3.20% | 33 | 268 | 3,250.00% |
| AG240503C00001500 | 2024-05-02 11:54AM EDT | 1.50 | 5.22 | 4.15 | 7.05 | -0.03 | -0.57% | 2 | 14 | 2,137.50% |
| AG240503C00002000 | 2024-05-02 1:37PM EDT | 2.00 | 4.49 | 4.55 | 5.70 | -0.28 | -5.87% | 120 | 71 | 1,771.88% |
| AG240503C00002500 | 2024-05-02 1:37PM EDT | 2.50 | 4.20 | 4.15 | 4.45 | -0.10 | -2.33% | 270 | 291 | 900.00% |
| AG240503C00003000 | 2024-05-02 1:37PM EDT | 3.00 | 3.73 | 2.95 | 5.75 | +0.08 | +2.19% | 240 | 50 | 1,506.25% |
| AG240503C00003500 | 2024-05-02 1:37PM EDT | 3.50 | 3.21 | 2.88 | 5.35 | -0.11 | -3.31% | 450 | 85 | 1,539.06% |
| AG240503C00004000 | 2024-05-02 2:36PM EDT | 4.00 | 2.70 | 2.08 | 2.78 | -0.23 | -7.85% | 480 | 61 | 481.25% |
| AG240503C00004500 | 2024-05-02 2:51PM EDT | 4.50 | 2.29 | 1.74 | 2.40 | -0.01 | -0.43% | 180 | 30 | 540.63% |
| AG240503C00005000 | 2024-05-01 3:22PM EDT | 5.00 | 1.81 | 1.66 | 2.12 | 0.00 | - | 30 | 63 | 426.56% |
| AG240503C00005500 | 2024-05-01 12:09PM EDT | 5.50 | 1.23 | 1.07 | 2.24 | 0.00 | - | 6 | 206 | 514.06% |
| AG240503C00006000 | 2024-05-02 3:58PM EDT | 6.00 | 0.74 | 0.68 | 1.84 | -0.16 | -17.78% | 2 | 82 | 456.25% |
| AG240503C00006500 | 2024-05-02 3:48PM EDT | 6.50 | 0.28 | 0.23 | 0.27 | 0.00 | - | 97 | 611 | 54.69% |
| AG240503C00007000 | 2024-05-02 3:49PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 577 | 2,230 | 64.06% |
| AG240503C00007500 | 2024-05-02 2:34PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 117 | 2,924 | 98.44% |
| AG240503C00008000 | 2024-05-01 3:02PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,335 | 112.50% |
| AG240503C00008500 | 2024-04-30 1:22PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 486 | 168.75% |
| AG240503C00009000 | 2024-04-26 12:21PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 263 | 212.50% |
| AG240503C00009500 | 2024-04-22 12:36PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 31 | 225.00% |
| AG240503C00010000 | 2024-05-01 12:22PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,919 | 50.00% |
| AG240503C00011000 | 2024-04-15 10:32AM EDT | 11.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 25 | 52 | 440.63% |
| AG240503C00011500 | 2024-04-09 11:18AM EDT | 11.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 719.53% |
| AG240503C00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 368.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 187.50% |
| AG240503P00005500 | 2024-04-30 12:32PM EDT | 5.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 27 | 223.44% |
| AG240503P00006000 | 2024-04-30 12:32PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 101 | 266 | 93.75% |
| AG240503P00006500 | 2024-05-02 3:22PM EDT | 6.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 411 | 1,470 | 54.69% |
| AG240503P00007000 | 2024-05-02 2:58PM EDT | 7.00 | 0.25 | 0.28 | 0.32 | -0.05 | -16.67% | 45 | 1,259 | 53.13% |
| AG240503P00007500 | 2024-05-02 9:41AM EDT | 7.50 | 0.83 | 0.76 | 0.86 | +0.03 | +3.75% | 4 | 126 | 117.19% |
| AG240503P00008000 | 2024-04-29 2:17PM EDT | 8.00 | 1.15 | 1.03 | 1.96 | 0.00 | - | 2 | 211 | 309.38% |
| AG240503P00008500 | 2024-05-02 9:48AM EDT | 8.50 | 1.82 | 1.51 | 1.86 | +0.06 | +3.41% | 1 | 8 | 262.50% |
| AG240503P00010000 | 2024-04-16 9:58AM EDT | 10.00 | 3.15 | 2.17 | 3.35 | 0.00 | - | - | 0 | 365.63% |
© 2024 Yahoo. All rights reserved.