First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:5.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00005000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 1.81 | 1.71 | 1.81 | 0.00 | - | 30 | 63 | 278.13% |
| AG240510C00005000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 1.83 | 1.72 | 1.81 | 0.00 | - | 30 | 82 | 131.25% |
| AG240517C00005000 | 2024-05-02 11:39AM EDT | 2024-05-17 | 1.79 | 1.72 | 1.83 | +0.09 | +5.29% | 6 | 177 | 62.50% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 1.86 | 1.73 | 1.84 | 0.00 | - | 2 | 3 | 65.63% |
| AG240531C00005000 | 2024-04-26 9:50AM EDT | 2024-05-31 | 2.03 | 1.74 | 1.87 | 0.00 | - | 1 | 1 | 69.53% |
| AG240621C00005000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 1.84 | 1.82 | 2.66 | 0.00 | - | 2 | 2,005 | 132.42% |
| AG240719C00005000 | 2024-05-01 11:18AM EDT | 2024-07-19 | 1.92 | 1.79 | 1.96 | 0.00 | - | 1 | 978 | 58.20% |
| AG241018C00005000 | 2024-04-24 9:53AM EDT | 2024-10-18 | 2.16 | 2.12 | 2.19 | 0.00 | - | 30 | 204 | 65.63% |
| AG250117C00005000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 2.38 | 2.07 | 2.40 | -0.04 | -1.65% | 73 | 6,570 | 58.20% |
| AG251219C00005000 | 2024-05-01 2:40PM EDT | 2025-12-19 | 3.06 | 2.90 | 3.10 | 0.00 | - | 1 | 1,605 | 68.90% |
| AG260116C00005000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 2.95 | 2.86 | 3.15 | 0.00 | - | 3 | 2,759 | 67.53% |
| AG261218C00005000 | 2024-04-30 3:04PM EDT | 2026-12-18 | 3.40 | 3.25 | 3.50 | 0.00 | - | 1 | 19 | 66.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 600.00% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 282.81% |
| AG240517P00005000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 384 | 100.00% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 44 | 100 | 176.95% |
| AG240531P00005000 | 2024-04-29 11:04AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.23 | 0.00 | - | 60 | 1 | 99.22% |
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | 0.00 | - | 60 | 30 | 64.06% |
| AG240621P00005000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 1,954 | 62.11% |
| AG240719P00005000 | 2024-05-02 9:52AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 10 | 426 | 60.94% |
| AG241018P00005000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 0.28 | 0.27 | 0.30 | 0.00 | - | 30 | 129 | 57.62% |
| AG250117P00005000 | 2024-04-29 10:40AM EDT | 2025-01-17 | 0.41 | 0.41 | 0.44 | 0.00 | - | 1 | 9,207 | 55.86% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.66 | 1.03 | 0.00 | - | 12 | 10,007 | 53.91% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 0.88 | 0.86 | 0.96 | 0.00 | - | 2 | 24,229 | 55.18% |
| AG261218P00005000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 1.15 | 0.34 | 1.18 | 0.00 | - | 2 | 262 | 52.88% |
© 2024 Yahoo. All rights reserved.