First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001000 | 2024-05-06 3:59PM EDT | 1.00 | 6.00 | 4.20 | 7.05 | 0.00 | - | 4 | 0 | 338.28% |
| AG250117C00001500 | 2024-05-21 10:30AM EDT | 1.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG250117C00002000 | 2024-05-24 10:04AM EDT | 2.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AG250117C00002500 | 2024-05-21 12:17PM EDT | 2.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AG250117C00003000 | 2024-06-14 11:51AM EDT | 3.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 4 | 893 | 0.00% |
| AG250117C00003500 | 2024-06-10 9:32AM EDT | 3.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AG250117C00004000 | 2024-06-12 3:46PM EDT | 4.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 74 | 438 | 0.00% |
| AG250117C00004500 | 2024-06-17 12:33PM EDT | 4.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 60 | 81 | 0.00% |
| AG250117C00005000 | 2024-06-17 11:54AM EDT | 5.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 21 | 5,982 | 0.00% |
| AG250117C00005500 | 2024-06-17 10:45AM EDT | 5.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 424 | 0.00% |
| AG250117C00007000 | 2024-06-17 3:38PM EDT | 7.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 218 | 12,054 | 6.25% |
| AG250117C00008000 | 2024-06-17 3:00PM EDT | 8.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 94 | 956 | 12.50% |
| AG250117C00009000 | 2024-06-17 2:56PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 129 | 1,033 | 12.50% |
| AG250117C00010000 | 2024-06-17 3:57PM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10,297 | 32,302 | 12.50% |
| AG250117C00011000 | 2024-06-17 3:51PM EDT | 11.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 25.00% |
| AG250117C00012000 | 2024-06-17 3:16PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 92 | 6,582 | 25.00% |
| AG250117C00013000 | 2024-06-17 3:48PM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 25.00% |
| AG250117C00014000 | 2024-06-17 3:51PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 25.00% |
| AG250117C00015000 | 2024-06-17 3:56PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10,019 | 13,350 | 25.00% |
| AG250117C00017000 | 2024-06-17 3:24PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 19,661 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-06-17 12:47PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 316 | 50.00% |
| AG250117P00002500 | 2024-06-14 1:36PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 203 | 25.00% |
| AG250117P00003000 | 2024-06-17 11:38AM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 12,803 | 25.00% |
| AG250117P00003500 | 2024-05-29 10:06AM EDT | 3.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,671 | 25.00% |
| AG250117P00004000 | 2024-06-07 10:35AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,626 | 12.50% |
| AG250117P00004500 | 2024-06-10 3:49PM EDT | 4.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 696 | 12.50% |
| AG250117P00005000 | 2024-06-14 2:22PM EDT | 5.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 10,339 | 6.25% |
| AG250117P00005500 | 2024-06-17 1:50PM EDT | 5.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 468 | 3.13% |
| AG250117P00007000 | 2024-06-17 12:54PM EDT | 7.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 4,604 | 0.00% |
| AG250117P00008000 | 2024-06-14 9:31AM EDT | 8.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| AG250117P00009000 | 2024-06-05 10:45AM EDT | 9.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 64 | 65 | 0.00% |
| AG250117P00010000 | 2024-06-13 11:24AM EDT | 10.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 973 | 0.00% |
| AG250117P00012000 | 2024-06-05 10:07AM EDT | 12.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| AG250117P00013000 | 2024-05-23 10:01AM EDT | 13.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 7.70 | 7.85 | 0.00 | - | 10 | 25 | 0.00% |
| AG250117P00017000 | 2024-04-19 3:50PM EDT | 17.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.