First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:3.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00003000 | 2024-05-02 1:37PM EDT | 2024-05-03 | 3.73 | 3.75 | 3.80 | +0.08 | +2.19% | 240 | 50 | 631.25% |
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 2024-05-10 | 3.85 | 3.75 | 5.80 | 0.00 | - | 3 | 3 | 928.13% |
| AG240517C00003000 | 2024-04-19 2:58PM EDT | 2024-05-17 | 3.85 | 3.75 | 5.00 | 0.00 | - | 5 | 12 | 535.94% |
| AG240524C00003000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 3.75 | 3.60 | 3.80 | -0.15 | -3.85% | 5 | 16 | 207.81% |
| AG240531C00003000 | 2024-05-02 11:44AM EDT | 2024-05-31 | 5.05 | 2.98 | 3.85 | +1.27 | +33.60% | 2 | 4 | 210.94% |
| AG240607C00003000 | 2024-04-30 10:50AM EDT | 2024-06-07 | 3.80 | 3.75 | 3.85 | 0.00 | - | 5 | 7 | 164.06% |
| AG240621C00003000 | 2024-05-02 10:25AM EDT | 2024-06-21 | 3.77 | 2.83 | 3.85 | +0.27 | +7.71% | 3 | 86 | 161.72% |
| AG240719C00003000 | 2024-04-02 3:45PM EDT | 2024-07-19 | 3.50 | 3.80 | 3.90 | 0.00 | - | 2 | 43 | 129.69% |
| AG250117C00003000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 4.15 | 3.80 | 4.05 | 0.00 | - | 51 | 978 | 82.81% |
| AG251219C00003000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 4.44 | 4.20 | 6.10 | 0.00 | - | 5 | 766 | 139.65% |
| AG260116C00003000 | 2024-05-02 12:59PM EDT | 2026-01-16 | 4.15 | 2.79 | 4.45 | -0.12 | -2.81% | 5 | 1,061 | 90.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00003000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.18 | 0.00 | - | 115 | 230 | 153.91% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.23 | 0.00 | - | 46 | 31,221 | 237.50% |
| AG241018P00003000 | 2024-05-02 9:56AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 60 | 153 | 73.44% |
| AG250117P00003000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 0.09 | 0.06 | 0.19 | 0.00 | - | 50 | 12,972 | 73.83% |
| AG251219P00003000 | 2024-03-07 3:36PM EDT | 2025-12-19 | 0.42 | 0.12 | 0.32 | 0.00 | - | 2 | 39,893 | 57.81% |
| AG260116P00003000 | 2024-04-03 9:50AM EDT | 2026-01-16 | 0.35 | 0.31 | 0.37 | 0.00 | - | 1 | 589 | 65.72% |
© 2024 Yahoo. All rights reserved.