First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018C00000500 | 2024-06-07 12:33PM EDT | 0.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 593.75% |
| AG241018C00002000 | 2024-06-07 12:33PM EDT | 2.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AG241018C00003500 | 2024-05-23 11:06AM EDT | 3.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| AG241018C00004000 | 2024-05-31 11:48AM EDT | 4.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| AG241018C00004500 | 2024-06-10 11:42AM EDT | 4.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| AG241018C00005000 | 2024-06-11 2:14PM EDT | 5.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 244 | 0.00% |
| AG241018C00005500 | 2024-06-17 12:19PM EDT | 5.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 70 | 396 | 0.00% |
| AG241018C00006000 | 2024-06-17 2:30PM EDT | 6.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 42 | 1,021 | 0.00% |
| AG241018C00007000 | 2024-06-17 3:43PM EDT | 7.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 389 | 6,934 | 6.25% |
| AG241018C00008000 | 2024-06-17 3:40PM EDT | 8.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 252 | 12,424 | 12.50% |
| AG241018C00009000 | 2024-06-17 1:02PM EDT | 9.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 6,857 | 25.00% |
| AG241018C00010000 | 2024-06-17 2:05PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 46 | 9,912 | 25.00% |
| AG241018C00011000 | 2024-06-17 2:51PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 3,592 | 25.00% |
| AG241018C00012000 | 2024-06-17 3:03PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,649 | 25.00% |
| AG241018C00013000 | 2024-06-17 1:16PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 523 | 25.00% |
| AG241018C00014000 | 2024-06-07 2:08PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 210 | 25.00% |
| AG241018C00015000 | 2024-06-17 1:46PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,737 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018P00001000 | 2024-04-02 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 206.25% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 137.50% |
| AG241018P00002500 | 2024-06-17 10:05AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 157 | 50.00% |
| AG241018P00003000 | 2024-06-17 10:04AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 318 | 25.00% |
| AG241018P00003500 | 2024-06-12 3:59PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 82 | 25.00% |
| AG241018P00004000 | 2024-05-21 10:00AM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 97 | 25.00% |
| AG241018P00004500 | 2024-06-13 1:10PM EDT | 4.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 12.50% |
| AG241018P00005000 | 2024-06-14 12:08PM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 200 | 416 | 12.50% |
| AG241018P00005500 | 2024-06-17 2:44PM EDT | 5.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 60 | 687 | 6.25% |
| AG241018P00006000 | 2024-06-17 2:07PM EDT | 6.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 32 | 1,826 | 0.78% |
| AG241018P00007000 | 2024-06-17 3:42PM EDT | 7.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 25 | 7,454 | 0.00% |
| AG241018P00008000 | 2024-06-17 2:31PM EDT | 8.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 1,483 | 0.00% |
| AG241018P00009000 | 2024-06-13 10:58AM EDT | 9.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 0.00% |
| AG241018P00010000 | 2024-06-07 10:03AM EDT | 10.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 51 | 308 | 0.00% |
| AG241018P00011000 | 2024-05-17 9:50AM EDT | 11.00 | 3.65 | 4.85 | 5.95 | 0.00 | - | 45 | 45 | 107.23% |
| AG241018P00012000 | 2024-06-06 3:46PM EDT | 12.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| AG241018P00013000 | 2024-06-03 1:33PM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG241018P00015000 | 2024-05-22 3:54PM EDT | 15.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.