First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00000500 | 2024-06-17 3:19PM EDT | 0.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| AG240621C00001000 | 2024-06-17 3:39PM EDT | 1.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AG240621C00001500 | 2024-06-17 3:21PM EDT | 1.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AG240621C00002000 | 2024-06-17 3:25PM EDT | 2.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 63 | 224 | 0.00% |
| AG240621C00002500 | 2024-06-17 3:24PM EDT | 2.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 0.00% |
| AG240621C00003000 | 2024-06-17 2:56PM EDT | 3.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 180 | 108 | 0.00% |
| AG240621C00003500 | 2024-06-17 3:50PM EDT | 3.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 120 | 13 | 0.00% |
| AG240621C00004000 | 2024-06-17 3:54PM EDT | 4.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 416 | 409 | 0.00% |
| AG240621C00004500 | 2024-06-17 3:43PM EDT | 4.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 360 | 98 | 0.00% |
| AG240621C00005000 | 2024-06-17 3:54PM EDT | 5.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 273 | 1,876 | 0.00% |
| AG240621C00005500 | 2024-06-17 10:33AM EDT | 5.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 50 | 842 | 0.00% |
| AG240621C00006000 | 2024-06-17 3:59PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 72 | 2,717 | 0.00% |
| AG240621C00006500 | 2024-06-17 3:59PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 779 | 1,944 | 25.00% |
| AG240621C00007000 | 2024-06-17 2:53PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 7,628 | 50.00% |
| AG240621C00007500 | 2024-06-17 12:06PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 1,102 | 50.00% |
| AG240621C00008000 | 2024-06-17 3:20PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 11,832 | 50.00% |
| AG240621C00008500 | 2024-06-17 9:44AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 493 | 50.00% |
| AG240621C00009000 | 2024-06-17 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12,912 | 50.00% |
| AG240621C00009500 | 2024-06-04 10:47AM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 50.00% |
| AG240621C00010000 | 2024-06-17 12:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11,382 | 50.00% |
| AG240621C00010500 | 2024-06-10 3:46PM EDT | 10.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| AG240621C00011000 | 2024-06-10 2:56PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 50.00% |
| AG240621C00011500 | 2024-05-28 1:37PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 410 | 413 | 50.00% |
| AG240621C00012000 | 2024-06-17 11:34AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5,783 | 50.00% |
| AG240621C00012500 | 2024-06-10 11:37AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 50.00% |
| AG240621C00013000 | 2024-06-10 12:38PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 288 | 50.00% |
| AG240621C00013500 | 2024-06-13 9:33AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| AG240621C00014000 | 2024-06-06 11:35AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| AG240621C00015000 | 2024-06-11 10:22AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 561 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00002000 | 2023-11-02 1:11PM EDT | 2.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 753.13% |
| AG240621P00003000 | 2024-06-14 9:55AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| AG240621P00003500 | 2024-05-10 3:02PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 69 | 237.50% |
| AG240621P00004000 | 2024-05-09 12:37PM EDT | 4.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 836 | 307.81% |
| AG240621P00004500 | 2024-06-11 10:02AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 528 | 50.00% |
| AG240621P00005000 | 2024-06-14 9:55AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 600 | 2,886 | 50.00% |
| AG240621P00005500 | 2024-06-17 3:46PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 524 | 1,288 | 25.00% |
| AG240621P00006000 | 2024-06-17 3:08PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 4,813 | 3.13% |
| AG240621P00006500 | 2024-06-17 12:05PM EDT | 6.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 1,639 | 0.00% |
| AG240621P00007000 | 2024-06-17 3:40PM EDT | 7.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 79 | 7,265 | 0.00% |
| AG240621P00007500 | 2024-06-17 2:40PM EDT | 7.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 1,070 | 0.00% |
| AG240621P00008000 | 2024-06-17 2:31PM EDT | 8.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 1,710 | 0.00% |
| AG240621P00008500 | 2024-06-11 10:29AM EDT | 8.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| AG240621P00009000 | 2024-06-17 3:27PM EDT | 9.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 0.00% |
| AG240621P00010000 | 2024-06-05 2:34PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| AG240621P00012000 | 2024-05-14 11:34AM EDT | 12.00 | 4.89 | 5.10 | 7.05 | 0.00 | - | 4 | 5 | 440.63% |
| AG240621P00013000 | 2024-05-01 2:33PM EDT | 13.00 | 6.25 | 4.70 | 6.85 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.