First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00004500 | 2024-05-02 2:51PM EDT | 2024-05-03 | 2.29 | 1.74 | 2.40 | -0.01 | -0.43% | 180 | 30 | 540.63% |
| AG240524C00004500 | 2024-04-25 3:08PM EDT | 2024-05-24 | 2.52 | 1.82 | 2.50 | 0.00 | - | 1 | 1 | 187.89% |
| AG240531C00004500 | 2024-04-24 10:53AM EDT | 2024-05-31 | 2.32 | 2.04 | 2.48 | 0.00 | - | - | 0 | 92.19% |
| AG240621C00004500 | 2024-04-23 1:02PM EDT | 2024-06-21 | 2.44 | 1.73 | 2.96 | 0.00 | - | 1 | 76 | 94.92% |
| AG240719C00004500 | 2024-04-12 9:45AM EDT | 2024-07-19 | 3.76 | 2.27 | 2.51 | 0.00 | - | 30 | 177 | 84.38% |
| AG241018C00004500 | 2024-04-17 2:16PM EDT | 2024-10-18 | 2.67 | 2.38 | 2.74 | 0.00 | - | 1 | 287 | 74.80% |
| AG250117C00004500 | 2024-05-02 2:27PM EDT | 2025-01-17 | 2.60 | 2.56 | 2.92 | -0.25 | -8.77% | 1 | 137 | 73.44% |
| AG251219C00004500 | 2024-04-15 9:30AM EDT | 2025-12-19 | 4.30 | 1.83 | 3.35 | 0.00 | - | 2 | 2 | 75.49% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 2026-01-16 | 3.49 | 3.00 | 3.45 | 0.00 | - | 2 | 30 | 68.46% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 339.06% |
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 212.50% |
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 19 | 207.03% |
| AG240621P00004500 | 2024-05-01 2:57PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.20 | 0.00 | - | 38 | 444 | 91.41% |
| AG240719P00004500 | 2024-04-30 12:21PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.09 | 0.00 | - | 25 | 501 | 66.02% |
| AG241018P00004500 | 2024-04-23 3:20PM EDT | 2024-10-18 | 0.18 | 0.17 | 0.20 | 0.00 | - | 5 | 143 | 59.18% |
| AG250117P00004500 | 2024-04-29 9:40AM EDT | 2025-01-17 | 0.30 | 0.29 | 0.32 | 0.00 | - | 10 | 692 | 57.72% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 2026-01-16 | 0.77 | 0.68 | 0.79 | 0.00 | - | 48 | 133 | 56.93% |
© 2024 Yahoo. All rights reserved.