First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 3.70 | 8.00 | 0.00 | - | - | 7 | 106.84% |
| AG260116C00003000 | 2024-05-06 2:13PM EDT | 3.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AG260116C00003500 | 2024-04-17 1:16PM EDT | 3.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG260116C00004000 | 2024-05-14 2:54PM EDT | 4.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 4.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG260116C00005000 | 2024-05-15 3:45PM EDT | 5.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AG260116C00005500 | 2024-05-16 10:24AM EDT | 5.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG260116C00007000 | 2024-05-14 3:45PM EDT | 7.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AG260116C00010000 | 2024-05-16 3:40PM EDT | 10.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AG260116C00012000 | 2024-05-14 3:55PM EDT | 12.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AG260116C00015000 | 2024-05-16 3:26PM EDT | 15.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 150.00% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 116.80% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 108.98% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.10 | 0.39 | 0.00 | - | - | 9 | 74.22% |
| AG260116P00003000 | 2024-05-15 12:06PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 3.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 49 | 12.50% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AG260116P00005000 | 2024-05-15 10:31AM EDT | 5.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG260116P00005500 | 2024-05-13 10:10AM EDT | 5.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG260116P00007000 | 2024-05-15 2:46PM EDT | 7.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AG260116P00010000 | 2024-05-09 3:54PM EDT | 10.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.