First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607C00005000 | 2024-05-15 1:55PM EDT | 2024-06-07 | 2.52 | 1.95 | 2.82 | 0.00 | - | 4 | 23 | 282.81% |
| AG240614C00005000 | 2024-05-24 1:00PM EDT | 2024-06-14 | 2.17 | 1.75 | 4.30 | 0.00 | - | 6 | 3 | 377.73% |
| AG240621C00005000 | 2024-05-31 12:27PM EDT | 2024-06-21 | 2.20 | 1.87 | 2.61 | -0.10 | -4.35% | 50 | 1,724 | 117.19% |
| AG240628C00005000 | 2024-05-15 3:14PM EDT | 2024-06-28 | 2.45 | 1.96 | 4.30 | 0.00 | - | - | 20 | 285.94% |
| AG240719C00005000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 2.27 | 2.05 | 2.70 | -0.29 | -11.33% | 11 | 1,519 | 105.08% |
| AG241018C00005000 | 2024-05-31 10:53AM EDT | 2024-10-18 | 2.50 | 1.83 | 2.80 | +0.04 | +1.63% | 4 | 195 | 55.47% |
| AG250117C00005000 | 2024-05-31 12:18PM EDT | 2025-01-17 | 2.68 | 2.60 | 2.70 | -0.17 | -5.96% | 12 | 6,011 | 68.56% |
| AG251219C00005000 | 2024-05-30 10:27AM EDT | 2025-12-19 | 3.60 | 3.20 | 3.45 | 0.00 | - | 7 | 1,618 | 71.39% |
| AG260116C00005000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 3.25 | 3.20 | 3.50 | 0.00 | - | 1 | 2,475 | 70.70% |
| AG261218C00005000 | 2024-05-29 12:42PM EDT | 2026-12-18 | 3.85 | 3.00 | 4.95 | 0.00 | - | 1 | 32 | 76.56% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.75 | 0.00 | - | 60 | 30 | 537.50% |
| AG240614P00005000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 0.02 | 0.00 | 1.45 | 0.00 | - | 60 | 27 | 341.41% |
| AG240621P00005000 | 2024-05-29 1:20PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.35 | 0.00 | - | 2 | 1,999 | 150.78% |
| AG240628P00005000 | 2024-05-31 12:47PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.40 | 0.00 | - | 100 | 144 | 135.16% |
| AG240705P00005000 | 2024-05-31 11:07AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 60 | 30 | 74.22% |
| AG240719P00005000 | 2024-05-30 9:32AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 50 | 861 | 69.53% |
| AG241018P00005000 | 2024-05-29 2:20PM EDT | 2024-10-18 | 0.18 | 0.18 | 0.20 | 0.00 | - | 2 | 208 | 59.38% |
| AG250117P00005000 | 2024-05-29 11:23AM EDT | 2025-01-17 | 0.32 | 0.32 | 0.35 | 0.00 | - | 1 | 10,320 | 57.62% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.30 | 0.95 | 0.00 | - | 12 | 10,007 | 62.79% |
| AG260116P00005000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 0.75 | 0.79 | 0.89 | 0.00 | - | 1 | 24,227 | 56.93% |
| AG261218P00005000 | 2024-05-17 9:41AM EDT | 2026-12-18 | 1.00 | 0.00 | 2.35 | 0.00 | - | 1 | 315 | 56.06% |
© 2024 Yahoo. All rights reserved.