First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:7.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00007000 | 2024-05-02 10:19AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 289 | 2,230 | 64.84% |
| AG240510C00007000 | 2024-05-02 10:11AM EDT | 2024-05-10 | 0.14 | 0.15 | 0.17 | -0.03 | -17.65% | 71 | 1,262 | 60.94% |
| AG240517C00007000 | 2024-05-02 9:57AM EDT | 2024-05-17 | 0.20 | 0.22 | 0.24 | -0.16 | -44.44% | 202 | 4,088 | 58.59% |
| AG240524C00007000 | 2024-05-02 9:36AM EDT | 2024-05-24 | 0.30 | 0.28 | 0.32 | -0.09 | -23.08% | 4 | 229 | 59.38% |
| AG240531C00007000 | 2024-05-01 2:05PM EDT | 2024-05-31 | 2.34 | 0.30 | 0.35 | 0.00 | - | 5 | 114 | 55.27% |
| AG240607C00007000 | 2024-04-30 10:09AM EDT | 2024-06-07 | 0.40 | 0.37 | 0.50 | 0.00 | - | 3 | 146 | 62.70% |
| AG240621C00007000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 0.46 | 0.48 | 0.49 | -0.01 | -2.13% | 422 | 9,159 | 58.40% |
| AG240719C00007000 | 2024-05-02 10:16AM EDT | 2024-07-19 | 0.59 | 0.62 | 0.63 | -0.03 | -4.84% | 246 | 4,122 | 58.01% |
| AG241018C00007000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 0.95 | 1.00 | 1.02 | -0.13 | -12.04% | 56 | 12,324 | 60.55% |
| AG250117C00007000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 1.29 | 1.27 | 1.30 | -0.09 | -6.52% | 157 | 12,085 | 61.04% |
| AG251219C00007000 | 2024-05-01 3:05PM EDT | 2025-12-19 | 2.22 | 1.92 | 2.12 | 0.00 | - | 10 | 721 | 62.55% |
| AG260116C00007000 | 2024-05-01 3:56PM EDT | 2026-01-16 | 2.08 | 1.93 | 2.11 | 0.00 | - | 26 | 2,511 | 61.13% |
| AG261218C00007000 | 2024-05-01 11:43AM EDT | 2026-12-18 | 2.53 | 2.52 | 2.96 | -0.11 | -4.17% | 6 | 213 | 67.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00007000 | 2024-05-02 9:40AM EDT | 2024-05-03 | 0.35 | 0.28 | 0.33 | +0.05 | +16.67% | 30 | 1,259 | 76.56% |
| AG240510P00007000 | 2024-05-02 9:40AM EDT | 2024-05-10 | 0.44 | 0.43 | 0.44 | +0.01 | +2.33% | 30 | 409 | 69.53% |
| AG240517P00007000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 0.52 | 0.50 | 0.53 | +0.03 | +6.12% | 3 | 2,544 | 66.80% |
| AG240524P00007000 | 2024-05-02 10:14AM EDT | 2024-05-24 | 0.58 | 0.55 | 0.59 | -0.01 | -1.69% | 3 | 609 | 63.87% |
| AG240531P00007000 | 2024-05-01 12:15PM EDT | 2024-05-31 | 0.61 | 0.57 | 0.61 | 0.00 | - | 5 | 34 | 58.59% |
| AG240621P00007000 | 2024-05-01 2:09PM EDT | 2024-06-21 | 0.71 | 0.72 | 0.75 | 0.00 | - | 75 | 23,066 | 59.38% |
| AG240719P00007000 | 2024-04-30 10:13AM EDT | 2024-07-19 | 0.87 | 0.83 | 0.86 | 0.00 | - | 4 | 3,086 | 56.45% |
| AG241018P00007000 | 2024-05-01 3:17PM EDT | 2024-10-18 | 1.07 | 1.12 | 1.15 | 0.00 | - | 303 | 7,147 | 54.30% |
| AG250117P00007000 | 2024-05-01 11:20AM EDT | 2025-01-17 | 1.33 | 1.32 | 1.34 | 0.00 | - | 5 | 4,340 | 52.44% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 1.85 | 1.76 | 1.88 | 0.00 | - | 1 | 4,927 | 50.98% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 1.86 | 1.84 | 1.89 | 0.00 | - | 2 | 2,397 | 50.10% |
| AG261218P00007000 | 2024-04-18 10:00AM EDT | 2026-12-18 | 2.35 | 2.07 | 2.79 | 0.00 | - | 1 | 14 | 53.47% |
© 2024 Yahoo. All rights reserved.