First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:4.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00004000 | 2024-05-02 10:25AM EDT | 2024-05-03 | 2.82 | 2.71 | 2.82 | -0.11 | -3.75% | 330 | 61 | 434.38% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 2024-05-10 | 2.65 | 2.69 | 3.75 | 0.00 | - | 1 | 1 | 435.94% |
| AG240517C00004000 | 2024-04-17 11:17AM EDT | 2024-05-17 | 2.98 | 2.74 | 2.82 | 0.00 | - | 6 | 77 | 153.13% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 2024-05-24 | 2.84 | 2.72 | 3.40 | 0.00 | - | 1 | 1 | 226.56% |
| AG240607C00004000 | 2024-04-30 10:52AM EDT | 2024-06-07 | 2.82 | 2.74 | 2.87 | 0.00 | - | 1 | 2 | 90.63% |
| AG240621C00004000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 3.00 | 2.72 | 2.86 | 0.00 | - | 4 | 880 | 62.50% |
| AG240719C00004000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 2.82 | 2.76 | 2.95 | 0.00 | - | 3 | 331 | 80.86% |
| AG241018C00004000 | 2024-04-23 1:00PM EDT | 2024-10-18 | 3.10 | 2.94 | 3.00 | 0.00 | - | 1 | 7 | 72.46% |
| AG250117C00004000 | 2024-04-22 9:47AM EDT | 2025-01-17 | 2.90 | 3.05 | 3.20 | 0.00 | - | 1 | 123 | 73.05% |
| AG251219C00004000 | 2024-04-12 10:03AM EDT | 2025-12-19 | 5.05 | 2.26 | 3.65 | 0.00 | - | 1 | 2 | 75.29% |
| AG260116C00004000 | 2024-04-16 12:44PM EDT | 2026-01-16 | 3.85 | 2.91 | 3.75 | 0.00 | - | 2 | 5 | 57.91% |
| AG261218C00004000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 4.10 | 3.50 | 4.05 | 0.00 | - | 1 | 2 | 64.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 66 | 189.06% |
| AG240621P00004000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.19 | 0.00 | - | 98 | 807 | 110.16% |
| AG240719P00004000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 60 | 628 | 71.09% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.14 | 0.00 | - | 2 | 99 | 64.26% |
| AG250117P00004000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 10 | 318 | 62.11% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 2025-12-19 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 54.88% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 0.59 | 0.55 | 0.64 | 0.00 | - | 20 | 52 | 60.45% |
| AG261218P00004000 | 2024-04-22 1:20PM EDT | 2026-12-18 | 0.77 | 0.73 | 0.82 | 0.00 | - | 105 | 147 | 55.86% |
© 2024 Yahoo. All rights reserved.