First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00010000 | 2024-05-01 12:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,919 | 50.00% |
| AG240510C00010000 | 2024-04-24 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 430 | 303.91% |
| AG240517C00010000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 327 | 26,762 | 115.63% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.75 | 0.00 | - | 10 | 65 | 184.96% |
| AG240531C00010000 | 2024-05-01 12:22PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.14 | 0.00 | - | 4 | 22 | 97.66% |
| AG240621C00010000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 435 | 13,537 | 70.70% |
| AG240719C00010000 | 2024-05-02 3:21PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 109 | 7,679 | 67.19% |
| AG241018C00010000 | 2024-05-02 12:17PM EDT | 2024-10-18 | 0.36 | 0.33 | 0.36 | -0.04 | -10.00% | 124 | 4,159 | 63.97% |
| AG250117C00010000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.59 | 0.00 | - | 64 | 24,829 | 63.38% |
| AG251219C00010000 | 2024-05-02 11:04AM EDT | 2025-12-19 | 1.24 | 1.20 | 1.27 | -0.11 | -8.15% | 1 | 13,672 | 62.11% |
| AG260116C00010000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 1.28 | 1.23 | 1.30 | 0.00 | - | 36 | 5,669 | 61.57% |
| AG261218C00010000 | 2024-05-01 11:11AM EDT | 2026-12-18 | 1.80 | 1.67 | 1.81 | 0.00 | - | 2 | 261 | 60.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00010000 | 2024-04-16 9:58AM EDT | 2024-05-03 | 3.15 | 2.17 | 3.35 | 0.00 | - | - | 0 | 518.75% |
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 1.94 | 2.87 | 4.95 | 0.00 | - | - | 16 | 276.17% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 3.05 | 4.60 | 0.00 | - | 10 | 12 | 213.67% |
| AG240621P00010000 | 2024-04-24 1:34PM EDT | 2024-06-21 | 3.20 | 3.25 | 3.80 | 0.00 | - | 13 | 66 | 104.30% |
| AG240719P00010000 | 2024-04-16 9:50AM EDT | 2024-07-19 | 3.25 | 2.86 | 4.45 | 0.00 | - | 1 | 46 | 97.27% |
| AG241018P00010000 | 2024-04-15 10:26AM EDT | 2024-10-18 | 3.05 | 3.40 | 3.50 | 0.00 | - | 3 | 41 | 50.39% |
| AG250117P00010000 | 2024-04-19 10:56AM EDT | 2025-01-17 | 3.45 | 3.55 | 3.65 | 0.00 | - | 25 | 1,044 | 50.20% |
| AG251219P00010000 | 2024-04-25 10:38AM EDT | 2025-12-19 | 3.80 | 3.85 | 4.00 | 0.00 | - | 2 | 361 | 46.68% |
| AG260116P00010000 | 2024-04-16 10:08AM EDT | 2026-01-16 | 3.90 | 3.90 | 4.00 | 0.00 | - | 8 | 2,709 | 45.61% |
© 2024 Yahoo. All rights reserved.