First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 2024-06-07 | 1.66 | 1.51 | 1.95 | 0.00 | - | 2 | 2 | 154.69% |
| AG240621C00005500 | 2024-05-29 9:54AM EDT | 2024-06-21 | 2.00 | 1.47 | 2.14 | 0.00 | - | 30 | 833 | 112.11% |
| AG240628C00005500 | 2024-05-14 10:23AM EDT | 2024-06-28 | 1.89 | 1.48 | 2.33 | 0.00 | - | - | 1 | 118.75% |
| AG240719C00005500 | 2024-05-24 11:05AM EDT | 2024-07-19 | 1.85 | 1.67 | 2.22 | 0.00 | - | 10 | 229 | 95.70% |
| AG241018C00005500 | 2024-05-31 10:26AM EDT | 2024-10-18 | 2.13 | 1.45 | 2.30 | -0.22 | -9.36% | 10 | 333 | 50.39% |
| AG250117C00005500 | 2024-05-31 2:38PM EDT | 2025-01-17 | 2.34 | 1.84 | 2.55 | -0.01 | -0.43% | 9 | 307 | 59.86% |
| AG251219C00005500 | 2024-05-14 11:17AM EDT | 2025-12-19 | 2.97 | 2.83 | 3.15 | 0.00 | - | 4 | 168 | 67.58% |
| AG260116C00005500 | 2024-05-30 3:53PM EDT | 2026-01-16 | 3.21 | 2.96 | 3.25 | +0.05 | +1.58% | 9 | 627 | 70.12% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.85 | 0.00 | - | 2 | 67 | 305.47% |
| AG240614P00005500 | 2024-05-20 10:53AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.24 | 0.00 | - | 44 | 104 | 130.47% |
| AG240621P00005500 | 2024-05-31 11:12AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 60 | 360 | 105.08% |
| AG240628P00005500 | 2024-05-29 9:56AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | 0.00 | - | 80 | 32 | 64.84% |
| AG240705P00005500 | 2024-05-29 2:04PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.26 | 0.00 | - | 60 | 2 | 86.72% |
| AG240712P00005500 | 2024-05-30 1:44PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 120.90% |
| AG240719P00005500 | 2024-05-31 9:39AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 1 | 665 | 64.06% |
| AG241018P00005500 | 2024-05-28 10:34AM EDT | 2024-10-18 | 0.28 | 0.28 | 0.30 | 0.00 | - | 5 | 533 | 57.03% |
| AG250117P00005500 | 2024-05-30 10:39AM EDT | 2025-01-17 | 0.44 | 0.45 | 0.48 | 0.00 | - | 10 | 428 | 55.66% |
| AG251219P00005500 | 2024-05-28 11:10AM EDT | 2025-12-19 | 0.92 | 0.95 | 1.02 | 0.00 | - | 3 | 196 | 54.98% |
| AG260116P00005500 | 2024-05-31 1:52PM EDT | 2026-01-16 | 1.05 | 0.98 | 1.06 | +0.05 | +5.00% | 1 | 266 | 54.88% |
© 2024 Yahoo. All rights reserved.