First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240726C00002000 | 2024-06-17 3:37PM EDT | 2.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| AG240726C00005500 | 2024-06-14 2:46PM EDT | 5.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| AG240726C00006000 | 2024-06-14 3:41PM EDT | 6.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 43 | 163 | 0.00% |
| AG240726C00006500 | 2024-06-17 9:33AM EDT | 6.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 6.25% |
| AG240726C00007000 | 2024-06-17 2:31PM EDT | 7.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 574 | 12.50% |
| AG240726C00007500 | 2024-06-17 3:02PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
| AG240726C00008000 | 2024-06-17 10:42AM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 305 | 25.00% |
| AG240726C00008500 | 2024-06-10 2:49PM EDT | 8.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 25.00% |
| AG240726C00009000 | 2024-06-10 3:52PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 36 | 25.00% |
| AG240726C00009500 | 2024-06-17 2:14PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| AG240726C00013000 | 2024-06-11 12:28PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240726P00004000 | 2024-06-17 9:57AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AG240726P00005000 | 2024-06-13 12:01PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| AG240726P00005500 | 2024-06-17 12:52PM EDT | 5.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| AG240726P00006000 | 2024-06-17 9:55AM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.78% |
| AG240726P00006500 | 2024-06-17 9:33AM EDT | 6.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| AG240726P00007000 | 2024-06-14 3:05PM EDT | 7.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AG240726P00007500 | 2024-06-14 11:34AM EDT | 7.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.