First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240712C00002000 | 2024-06-17 3:26PM EDT | 2.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AG240712C00002500 | 2024-06-17 3:28PM EDT | 2.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AG240712C00003000 | 2024-06-13 11:43AM EDT | 3.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AG240712C00005000 | 2024-06-04 2:37PM EDT | 5.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AG240712C00005500 | 2024-06-14 2:24PM EDT | 5.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| AG240712C00006000 | 2024-06-17 12:42PM EDT | 6.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 0.00% |
| AG240712C00006500 | 2024-06-17 12:51PM EDT | 6.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| AG240712C00007000 | 2024-06-17 11:37AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 12.50% |
| AG240712C00007500 | 2024-06-14 10:48AM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| AG240712C00008000 | 2024-06-10 3:20PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 25.00% |
| AG240712C00008500 | 2024-06-10 3:27PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| AG240712C00009000 | 2024-06-11 2:59PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 53 | 50.00% |
| AG240712C00009500 | 2024-06-13 3:38PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 60 | 50.00% |
| AG240712C00010000 | 2024-06-07 9:31AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240712P00004000 | 2024-06-07 1:17PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 20 | 50.00% |
| AG240712P00004500 | 2024-06-13 2:02PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 25.00% |
| AG240712P00005000 | 2024-06-14 1:39PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 35 | 25.00% |
| AG240712P00005500 | 2024-06-17 2:27PM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 12.50% |
| AG240712P00006000 | 2024-06-17 1:46PM EDT | 6.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 142 | 1.56% |
| AG240712P00006500 | 2024-06-17 2:41PM EDT | 6.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 180 | 0.00% |
| AG240712P00007000 | 2024-06-17 1:46PM EDT | 7.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| AG240712P00007500 | 2024-06-14 3:49PM EDT | 7.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 0.00% |
| AG240712P00008000 | 2024-06-07 3:41PM EDT | 8.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| AG240712P00013000 | 2024-06-13 2:26PM EDT | 13.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.