First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00006500 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.28 | 0.23 | 0.27 | 0.00 | - | 97 | 611 | 76.56% |
| AG240510C00006500 | 2024-05-02 11:25AM EDT | 2024-05-10 | 0.42 | 0.35 | 0.39 | -0.04 | -8.70% | 5 | 314 | 62.50% |
| AG240517C00006500 | 2024-05-02 3:41PM EDT | 2024-05-17 | 0.46 | 0.43 | 0.45 | -0.10 | -17.86% | 10 | 671 | 59.38% |
| AG240524C00006500 | 2024-05-02 3:19PM EDT | 2024-05-24 | 0.55 | 0.49 | 0.53 | +0.03 | +5.77% | 17 | 279 | 60.35% |
| AG240531C00006500 | 2024-05-01 3:08PM EDT | 2024-05-31 | 0.22 | 0.53 | 0.91 | -0.55 | -71.43% | 1 | 94 | 81.45% |
| AG240607C00006500 | 2024-04-25 3:52PM EDT | 2024-06-07 | 0.84 | 0.58 | 0.64 | 0.00 | - | - | 2 | 59.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00006500 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 411 | 1,470 | 76.56% |
| AG240510P00006500 | 2024-05-02 1:15PM EDT | 2024-05-10 | 0.13 | 0.14 | 0.15 | -0.04 | -23.53% | 80 | 437 | 61.33% |
| AG240517P00006500 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 13 | 529 | 57.42% |
| AG240524P00006500 | 2024-05-02 3:11PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.29 | -0.01 | -3.85% | 14 | 163 | 57.03% |
| AG240531P00006500 | 2024-04-30 3:14PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.33 | -0.04 | -11.76% | 10 | 99 | 55.27% |
| AG240607P00006500 | 2024-05-02 11:50AM EDT | 2024-06-07 | 0.34 | 0.33 | 0.38 | -0.03 | -8.11% | 2 | 17 | 55.27% |
© 2024 Yahoo. All rights reserved.