First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00002000 | 2024-05-02 1:37PM EDT | 2024-05-03 | 4.49 | 4.55 | 5.70 | -0.28 | -5.87% | 120 | 71 | 2,506.25% |
| AG240510C00002000 | 2024-05-01 11:24AM EDT | 2024-05-10 | 6.63 | 4.45 | 6.80 | 0.00 | - | 2 | 25 | 1,317.19% |
| AG240517C00002000 | 2024-05-02 11:50AM EDT | 2024-05-17 | 4.74 | 3.70 | 5.75 | -0.05 | -1.04% | 2 | 4 | 250.00% |
| AG240524C00002000 | 2024-05-02 11:41AM EDT | 2024-05-24 | 4.80 | 3.85 | 6.80 | -0.14 | -2.83% | 30 | 33 | 637.50% |
| AG240531C00002000 | 2024-05-02 11:41AM EDT | 2024-05-31 | 4.80 | 4.45 | 5.25 | -0.15 | -3.03% | 6 | 22 | 321.88% |
| AG240607C00002000 | 2024-05-02 11:38AM EDT | 2024-06-07 | 4.80 | 4.45 | 5.15 | -1.95 | -28.89% | 22 | 22 | 256.25% |
| AG240621C00002000 | 2024-04-16 2:33PM EDT | 2024-06-21 | 4.85 | 4.65 | 5.45 | 0.00 | - | 3 | 220 | 327.34% |
| AG240719C00002000 | 2024-04-03 10:41AM EDT | 2024-07-19 | 5.00 | 4.00 | 5.35 | 0.00 | - | 2 | 16 | 345.31% |
| AG250117C00002000 | 2024-03-07 3:50PM EDT | 2025-01-17 | 3.40 | 5.75 | 6.00 | 0.00 | - | 1 | 1 | 273.05% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2026-01-16 | 5.80 | 3.00 | 6.90 | 0.00 | - | - | 7 | 81.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00002000 | 2023-11-02 1:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 226.56% |
| AG240719P00002000 | 2023-12-15 10:47AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 185.94% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 124.61% |
| AG250117P00002000 | 2024-05-01 10:57AM EDT | 2025-01-17 | 0.04 | 0.01 | 0.22 | 0.00 | - | 60 | 135 | 103.91% |
© 2024 Yahoo. All rights reserved.