First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00005500 | 2024-05-01 12:09PM EDT | 2024-05-03 | 1.23 | 1.07 | 2.24 | 0.00 | - | 6 | 206 | 726.56% |
| AG240510C00005500 | 2024-04-18 1:03PM EDT | 2024-05-10 | 1.44 | 1.06 | 2.25 | 0.00 | - | - | 0 | 257.03% |
| AG240517C00005500 | 2024-05-02 11:39AM EDT | 2024-05-17 | 1.31 | 1.23 | 1.33 | -0.17 | -11.49% | 3 | 2 | 83.59% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 2024-05-24 | 1.15 | 0.98 | 1.33 | 0.00 | - | 1 | 2 | 83.98% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 1.01 | 2.30 | 0.00 | - | 1 | 1 | 135.16% |
| AG240621C00005500 | 2024-05-01 12:09PM EDT | 2024-06-21 | 1.37 | 1.04 | 1.54 | 0.00 | - | 6 | 822 | 87.50% |
| AG240719C00005500 | 2024-04-25 3:33PM EDT | 2024-07-19 | 1.77 | 1.22 | 1.59 | 0.00 | - | 12 | 225 | 54.49% |
| AG241018C00005500 | 2024-04-24 10:50AM EDT | 2024-10-18 | 1.85 | 1.71 | 2.02 | 0.00 | - | 1 | 287 | 70.51% |
| AG250117C00005500 | 2024-05-02 2:27PM EDT | 2025-01-17 | 2.00 | 1.87 | 2.52 | -0.15 | -6.98% | 2 | 306 | 74.71% |
| AG251219C00005500 | 2024-05-01 9:30AM EDT | 2025-12-19 | 2.71 | 2.51 | 2.79 | 0.00 | - | 359 | 519 | 65.63% |
| AG260116C00005500 | 2024-05-01 9:30AM EDT | 2026-01-16 | 2.75 | 2.48 | 2.85 | 0.00 | - | 1 | 252 | 64.70% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00005500 | 2024-04-30 12:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 27 | 315.63% |
| AG240510P00005500 | 2024-05-01 11:20AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 49 | 237.50% |
| AG240517P00005500 | 2024-05-01 11:06AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 305 | 306 | 69.53% |
| AG240524P00005500 | 2024-05-02 2:19PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 2 | 19 | 64.06% |
| AG240531P00005500 | 2024-04-26 1:05PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.09 | 0.00 | - | 3 | 10 | 61.72% |
| AG240607P00005500 | 2024-04-26 10:18AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 2 | 58.98% |
| AG240621P00005500 | 2024-05-02 12:37PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 1 | 157 | 56.64% |
| AG240719P00005500 | 2024-04-30 3:47PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.22 | 0.00 | - | 10 | 500 | 57.03% |
| AG241018P00005500 | 2024-05-01 12:22PM EDT | 2024-10-18 | 0.44 | 0.41 | 0.44 | 0.00 | - | 4 | 395 | 55.27% |
| AG250117P00005500 | 2024-05-02 1:43PM EDT | 2025-01-17 | 0.59 | 0.58 | 0.62 | +0.03 | +5.36% | 10 | 417 | 54.30% |
| AG251219P00005500 | 2024-04-22 10:38AM EDT | 2025-12-19 | 1.09 | 1.03 | 1.11 | 0.00 | - | 11 | 194 | 52.73% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 2026-01-16 | 0.99 | 1.06 | 1.17 | 0.00 | - | 102 | 265 | 53.13% |
© 2024 Yahoo. All rights reserved.