First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705C00002000 | 2024-06-17 3:29PM EDT | 2.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AG240705C00002500 | 2024-06-17 3:29PM EDT | 2.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AG240705C00003000 | 2024-06-07 9:52AM EDT | 3.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240705C00005000 | 2024-06-12 2:03PM EDT | 5.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AG240705C00005500 | 2024-06-10 3:11PM EDT | 5.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AG240705C00006000 | 2024-06-17 2:16PM EDT | 6.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 87 | 363 | 0.00% |
| AG240705C00006500 | 2024-06-17 2:18PM EDT | 6.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 1,454 | 12.50% |
| AG240705C00007000 | 2024-06-17 3:22PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 268 | 25.00% |
| AG240705C00007500 | 2024-06-17 3:34PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 1,834 | 25.00% |
| AG240705C00008000 | 2024-06-13 9:59AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 25.00% |
| AG240705C00008500 | 2024-06-07 3:09PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 50.00% |
| AG240705C00009000 | 2024-06-17 10:33AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 50.00% |
| AG240705C00009500 | 2024-05-28 3:55PM EDT | 9.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| AG240705C00010000 | 2024-06-07 10:37AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 558 | 50.00% |
| AG240705C00011000 | 2024-06-03 9:43AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 81 | 50.00% |
| AG240705C00012500 | 2024-05-28 2:03PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| AG240705C00013000 | 2024-06-10 9:52AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 121 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705P00004500 | 2024-06-10 10:08AM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AG240705P00005000 | 2024-06-10 10:08AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 130 | 25.00% |
| AG240705P00005500 | 2024-06-17 2:19PM EDT | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| AG240705P00006000 | 2024-06-17 2:19PM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 316 | 1.56% |
| AG240705P00006500 | 2024-06-14 12:23PM EDT | 6.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 275 | 0.00% |
| AG240705P00007000 | 2024-06-14 3:05PM EDT | 7.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| AG240705P00007500 | 2024-06-17 1:42PM EDT | 7.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 0.00% |
| AG240705P00008500 | 2024-05-28 1:05PM EDT | 8.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.