First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00000500 | 2024-05-17 11:09AM EDT | 0.50 | 7.34 | 7.10 | 8.30 | +0.41 | +5.92% | 6 | 62 | 5,325.00% |
| AG240517C00001000 | 2024-05-16 3:34PM EDT | 1.00 | 6.07 | 5.80 | 8.05 | 0.00 | - | 420 | 30 | 0.00% |
| AG240517C00002000 | 2024-05-16 3:30PM EDT | 2.00 | 5.45 | 4.90 | 6.00 | 0.00 | - | 120 | 0 | 1,575.00% |
| AG240517C00003000 | 2024-05-17 10:32AM EDT | 3.00 | 4.75 | 4.80 | 5.75 | +0.36 | +8.20% | 5 | 52 | 1,800.00% |
| AG240517C00004000 | 2024-05-17 9:33AM EDT | 4.00 | 3.60 | 3.05 | 4.00 | +0.25 | +7.46% | 15 | 38 | 831.25% |
| AG240517C00005000 | 2024-05-17 2:28PM EDT | 5.00 | 2.88 | 2.35 | 3.75 | +0.40 | +16.13% | 18 | 64 | 696.88% |
| AG240517C00005500 | 2024-05-15 3:10PM EDT | 5.50 | 1.95 | 1.95 | 2.53 | 0.00 | - | 3 | 3 | 550.00% |
| AG240517C00006000 | 2024-05-17 3:11PM EDT | 6.00 | 1.92 | 1.72 | 2.13 | +0.57 | +42.22% | 26 | 534 | 568.75% |
| AG240517C00006500 | 2024-05-17 3:22PM EDT | 6.50 | 1.37 | 1.34 | 2.00 | +0.45 | +48.91% | 66 | 576 | 492.19% |
| AG240517C00007000 | 2024-05-17 3:53PM EDT | 7.00 | 0.94 | 0.90 | 1.60 | +0.50 | +113.64% | 649 | 3,276 | 437.50% |
| AG240517C00007500 | 2024-05-17 3:58PM EDT | 7.50 | 0.46 | 0.42 | 0.51 | +0.38 | +475.00% | 4,360 | 4,181 | 96.88% |
| AG240517C00008000 | 2024-05-17 3:54PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,210 | 7,577 | 18.75% |
| AG240517C00008500 | 2024-05-17 9:31AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 202 | 840 | 75.00% |
| AG240517C00009000 | 2024-05-17 10:43AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 3,444 | 125.00% |
| AG240517C00009500 | 2024-05-08 11:32AM EDT | 9.50 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 81 | 85 | 529.69% |
| AG240517C00010000 | 2024-05-15 1:39PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 27,440 | 200.00% |
| AG240517C00010500 | 2024-05-13 9:42AM EDT | 10.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 356.25% |
| AG240517C00011000 | 2024-05-13 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 721.88% |
| AG240517C00011500 | 2024-05-14 3:39PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 300.00% |
| AG240517C00012000 | 2024-05-10 1:38PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 25 | 825.00% |
| AG240517C00012500 | 2024-05-10 1:38PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| AG240517C00013000 | 2024-05-09 11:35AM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 914.06% |
| AG240517C00014000 | 2024-05-10 9:31AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 425.00% |
| AG240517C00015000 | 2024-05-08 11:57AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 12 | 593.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-05-10 9:55AM EDT | 4.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 550.00% |
| AG240517P00005000 | 2024-05-13 11:26AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 475 | 387.50% |
| AG240517P00005500 | 2024-05-10 3:55PM EDT | 5.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 305 | 343 | 893.75% |
| AG240517P00006000 | 2024-05-17 1:23PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,740 | 275.00% |
| AG240517P00006500 | 2024-05-17 11:27AM EDT | 6.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 733 | 187.50% |
| AG240517P00007000 | 2024-05-17 3:05PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 3,050 | 125.00% |
| AG240517P00007500 | 2024-05-17 2:09PM EDT | 7.50 | 0.05 | 0.00 | 0.01 | -0.10 | -66.67% | 682 | 1,228 | 62.50% |
| AG240517P00008000 | 2024-05-17 3:45PM EDT | 8.00 | 0.12 | 0.05 | 0.67 | -0.50 | -80.65% | 306 | 670 | 198.44% |
| AG240517P00008500 | 2024-05-17 10:09AM EDT | 8.50 | 0.71 | 0.44 | 0.60 | -0.40 | -36.04% | 8 | 19 | 123.44% |
| AG240517P00009000 | 2024-05-17 11:36AM EDT | 9.00 | 1.22 | 0.83 | 1.23 | -0.28 | -18.67% | 7 | 72 | 307.81% |
| AG240517P00010000 | 2024-05-15 11:14AM EDT | 10.00 | 2.53 | 1.49 | 2.12 | 0.00 | - | 16 | 0 | 323.44% |
© 2024 Yahoo. All rights reserved.