First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00003500 | 2024-05-02 1:37PM EDT | 2024-05-03 | 3.21 | 2.88 | 5.35 | -0.11 | -3.31% | 450 | 85 | 1,539.06% |
| AG240510C00003500 | 2024-04-22 2:36PM EDT | 2024-05-10 | 3.15 | 2.61 | 4.20 | 0.00 | - | 2 | 0 | 373.44% |
| AG240524C00003500 | 2024-04-26 3:28PM EDT | 2024-05-24 | 3.50 | 2.21 | 3.55 | 0.00 | - | 1 | 1 | 285.94% |
| AG240531C00003500 | 2024-05-01 2:56PM EDT | 2024-05-31 | 3.45 | 2.57 | 4.50 | 0.00 | - | 2 | 4 | 245.70% |
| AG240607C00003500 | 2024-05-01 11:22AM EDT | 2024-06-07 | 3.26 | 2.88 | 5.30 | 0.00 | - | 2 | 1 | 352.34% |
| AG240621C00003500 | 2024-04-03 11:20AM EDT | 2024-06-21 | 3.63 | 2.44 | 3.50 | 0.00 | - | 1 | 13 | 180.47% |
| AG240719C00003500 | 2024-04-25 12:12PM EDT | 2024-07-19 | 3.41 | 3.20 | 4.00 | 0.00 | - | 3 | 5 | 162.89% |
| AG241018C00003500 | 2024-04-08 9:55AM EDT | 2024-10-18 | 4.55 | 2.75 | 4.05 | 0.00 | - | 5 | 10 | 85.16% |
| AG250117C00003500 | 2024-05-01 2:33PM EDT | 2025-01-17 | 3.55 | 2.30 | 4.45 | 0.00 | - | 1 | 52 | 65.63% |
| AG251219C00003500 | 2024-04-17 10:26AM EDT | 2025-12-19 | 4.30 | 3.55 | 4.00 | 0.00 | - | - | 1 | 69.82% |
| AG260116C00003500 | 2024-04-17 1:16PM EDT | 2026-01-16 | 4.15 | 3.10 | 4.05 | 0.00 | - | 2 | 8 | 56.35% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00003500 | 2024-04-16 1:01PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.19 | 0.00 | - | 81 | 69 | 129.69% |
| AG240719P00003500 | 2024-04-23 12:53PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.20 | 0.00 | - | 44 | 210 | 105.47% |
| AG241018P00003500 | 2024-04-24 10:52AM EDT | 2024-10-18 | 0.07 | 0.03 | 0.25 | 0.00 | - | 38 | 37 | 78.91% |
| AG250117P00003500 | 2024-04-26 3:05PM EDT | 2025-01-17 | 0.13 | 0.13 | 0.18 | 0.00 | - | 14 | 19 | 65.63% |
| AG251219P00003500 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.49 | 0.35 | 0.43 | 0.00 | - | - | 2 | 59.96% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 2026-01-16 | 0.39 | 0.40 | 0.50 | 0.00 | - | - | 49 | 62.11% |
© 2024 Yahoo. All rights reserved.