First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419C00000500 | 2024-04-19 3:01PM EDT | 0.50 | 6.56 | 5.80 | 6.60 | +0.26 | +4.13% | 5 | 58 | 6,400.00% |
| AG240419C00001000 | 2024-04-19 3:10PM EDT | 1.00 | 5.78 | 5.65 | 6.95 | +0.05 | +0.87% | 63 | 80 | 4,900.00% |
| AG240419C00002000 | 2024-04-19 3:03PM EDT | 2.00 | 4.79 | 3.75 | 5.95 | -0.11 | -2.24% | 31 | 112 | 1,662.50% |
| AG240419C00002500 | 2024-04-19 3:10PM EDT | 2.50 | 4.28 | 3.70 | 4.85 | -0.02 | -0.47% | 30 | 132 | 1,075.00% |
| AG240419C00003000 | 2024-04-18 2:05PM EDT | 3.00 | 3.78 | 2.89 | 4.50 | -0.02 | -0.53% | 1 | 76 | 2,343.75% |
| AG240419C00003500 | 2024-04-18 9:30AM EDT | 3.50 | 3.38 | 2.87 | 3.40 | 0.00 | - | 30 | 30 | 1,075.00% |
| AG240419C00004000 | 2024-04-19 3:14PM EDT | 4.00 | 2.80 | 2.72 | 2.81 | -0.12 | -4.11% | 78 | 1,309 | 568.75% |
| AG240419C00004500 | 2024-04-19 3:31PM EDT | 4.50 | 2.13 | 2.18 | 2.50 | -0.42 | -16.47% | 6 | 370 | 637.50% |
| AG240419C00005000 | 2024-04-19 3:50PM EDT | 5.00 | 1.83 | 1.58 | 1.99 | +0.04 | +2.30% | 80 | 2,103 | 406.25% |
| AG240419C00005500 | 2024-04-19 3:31PM EDT | 5.50 | 1.26 | 1.19 | 1.30 | -0.04 | -3.08% | 333 | 1,430 | 187.50% |
| AG240419C00006000 | 2024-04-19 3:47PM EDT | 6.00 | 0.80 | 0.16 | 0.80 | -0.01 | -1.23% | 308 | 6,225 | 220.31% |
| AG240419C00006500 | 2024-04-19 3:33PM EDT | 6.50 | 0.29 | 0.22 | 0.46 | -0.01 | -3.33% | 104 | 580 | 142.19% |
| AG240419C00007000 | 2024-04-19 3:09PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,245 | 8,043 | 50.00% |
| AG240419C00007500 | 2024-04-19 12:50PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 175 | 2,603 | 112.50% |
| AG240419C00008000 | 2024-04-19 11:31AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,412 | 162.50% |
| AG240419C00008500 | 2024-04-18 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,322 | 212.50% |
| AG240419C00009000 | 2024-04-18 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,883 | 250.00% |
| AG240419C00009500 | 2024-04-16 11:01AM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 569 | 343.75% |
| AG240419C00010000 | 2024-04-17 10:34AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,429 | 325.00% |
| AG240419C00011000 | 2024-04-15 9:31AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 712 | 425.00% |
| AG240419C00011500 | 2024-04-08 9:42AM EDT | 11.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 40 | 1,012.50% |
| AG240419C00012000 | 2024-04-15 10:56AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 504 | 3,042 | 450.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419P00002000 | 2023-10-10 12:20PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 1,225.00% |
| AG240419P00003000 | 2024-02-21 4:36PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 78 | 1,125.00% |
| AG240419P00003500 | 2024-03-11 11:58AM EDT | 3.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 2 | 887.50% |
| AG240419P00004000 | 2024-04-10 12:30PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,177 | 450.00% |
| AG240419P00004500 | 2024-04-11 3:52PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 412.50% |
| AG240419P00005000 | 2024-04-16 9:48AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,684 | 275.00% |
| AG240419P00005500 | 2024-04-08 3:39PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 433 | 187.50% |
| AG240419P00006000 | 2024-04-19 3:19PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,273 | 150.00% |
| AG240419P00006500 | 2024-04-19 2:02PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 758 | 56.25% |
| AG240419P00007000 | 2024-04-19 3:36PM EDT | 7.00 | 0.20 | 0.22 | 0.27 | -0.05 | -20.00% | 797 | 2,616 | 56.25% |
| AG240419P00007500 | 2024-04-19 3:19PM EDT | 7.50 | 0.69 | 0.70 | 0.93 | +0.07 | +11.29% | 61 | 4,930 | 193.75% |
| AG240419P00008000 | 2024-04-19 3:23PM EDT | 8.00 | 1.18 | 1.20 | 1.25 | -0.03 | -2.48% | 42 | 1,956 | 0.00% |
| AG240419P00008500 | 2024-04-19 11:25AM EDT | 8.50 | 1.57 | 1.68 | 1.96 | +0.04 | +2.61% | 60 | 59 | 337.50% |
| AG240419P00009000 | 2024-04-19 1:17PM EDT | 9.00 | 2.16 | 2.15 | 2.76 | +0.02 | +0.93% | 60 | 17 | 560.94% |
| AG240419P00009500 | 2024-04-11 2:30PM EDT | 9.50 | 1.66 | 2.48 | 2.82 | 0.00 | - | 20 | 0 | 450.00% |
| AG240419P00010000 | 2024-04-16 10:21AM EDT | 10.00 | 3.25 | 2.82 | 3.25 | 0.00 | - | 3 | 0 | 0.00% |
| AG240419P00011000 | 2024-04-16 9:52AM EDT | 11.00 | 4.10 | 4.15 | 5.00 | 0.00 | - | 2 | 0 | 907.81% |
| AG240419P00012000 | 2024-04-19 1:17PM EDT | 12.00 | 5.15 | 4.30 | 5.25 | -2.06 | -28.57% | 90 | 0 | 0.00% |
| AG240419P00013000 | 2024-04-19 1:00PM EDT | 13.00 | 5.68 | 5.45 | 6.25 | +0.68 | +13.60% | 90 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.