First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719C00000500 | 2024-06-17 3:34PM EDT | 0.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| AG240719C00001000 | 2024-06-17 3:33PM EDT | 1.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AG240719C00001500 | 2024-06-17 3:32PM EDT | 1.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AG240719C00002000 | 2024-06-17 3:31PM EDT | 2.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| AG240719C00002500 | 2024-03-13 9:33AM EDT | 2.50 | 2.91 | 5.45 | 5.80 | 0.00 | - | - | 1 | 1,081.25% |
| AG240719C00003000 | 2024-06-05 2:23PM EDT | 3.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.00% |
| AG240719C00003500 | 2024-06-04 12:51PM EDT | 3.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AG240719C00004000 | 2024-06-10 10:28AM EDT | 4.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| AG240719C00004500 | 2024-05-29 3:11PM EDT | 4.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| AG240719C00005000 | 2024-06-17 12:28PM EDT | 5.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,511 | 0.00% |
| AG240719C00005500 | 2024-06-14 10:18AM EDT | 5.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 195 | 0.00% |
| AG240719C00006000 | 2024-06-17 2:50PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 306 | 4,711 | 0.00% |
| AG240719C00007000 | 2024-06-17 3:55PM EDT | 7.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 424 | 13,211 | 12.50% |
| AG240719C00008000 | 2024-06-17 3:19PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 144 | 12,130 | 25.00% |
| AG240719C00009000 | 2024-06-17 12:17PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 8,291 | 25.00% |
| AG240719C00010000 | 2024-06-17 3:19PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 14,994 | 50.00% |
| AG240719C00011000 | 2024-06-17 1:42PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 469 | 50.00% |
| AG240719C00012000 | 2024-06-03 11:22AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 958 | 50.00% |
| AG240719C00013000 | 2024-05-30 1:49PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 106 | 50.00% |
| AG240719C00014000 | 2024-06-04 11:23AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 119 | 50.00% |
| AG240719C00015000 | 2024-06-14 3:38PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 223 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719P00001000 | 2024-04-15 9:49AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| AG240719P00002000 | 2023-12-15 10:47AM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 273.44% |
| AG240719P00002500 | 2024-02-29 4:20PM EDT | 2.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 81 | 19,541 | 223.44% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 3.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 46 | 31,221 | 351.56% |
| AG240719P00003500 | 2024-05-22 10:22AM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 240 | 50.00% |
| AG240719P00004000 | 2024-06-11 1:14PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 997 | 50.00% |
| AG240719P00004500 | 2024-06-03 11:06AM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 811 | 25.00% |
| AG240719P00005000 | 2024-06-12 9:50AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 894 | 25.00% |
| AG240719P00005500 | 2024-06-17 2:40PM EDT | 5.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 968 | 12.50% |
| AG240719P00006000 | 2024-06-17 3:48PM EDT | 6.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 87 | 5,868 | 1.56% |
| AG240719P00007000 | 2024-06-17 3:40PM EDT | 7.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 56 | 5,736 | 0.00% |
| AG240719P00008000 | 2024-06-17 1:46PM EDT | 8.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,166 | 0.00% |
| AG240719P00009000 | 2024-06-14 2:31PM EDT | 9.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| AG240719P00010000 | 2024-06-17 9:53AM EDT | 10.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 48 | 159 | 0.00% |
| AG240719P00011000 | 2024-06-03 1:33PM EDT | 11.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240719P00012000 | 2024-05-09 2:56PM EDT | 12.00 | 4.55 | 4.85 | 6.85 | 0.00 | - | 12 | 21 | 298.44% |
© 2024 Yahoo. All rights reserved.