First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:8.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00008000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,335 | 112.50% |
| AG240510C00008000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.04 | 0.00 | - | 139 | 1,181 | 71.88% |
| AG240517C00008000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | -0.03 | -27.27% | 1 | 6,550 | 66.41% |
| AG240524C00008000 | 2024-05-01 3:33PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.11 | 0.00 | - | 61 | 908 | 65.63% |
| AG240531C00008000 | 2024-05-02 10:00AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1,005 | 735 | 63.28% |
| AG240607C00008000 | 2024-05-02 9:37AM EDT | 2024-06-07 | 0.17 | 0.14 | 0.17 | -0.04 | -19.05% | 147 | 5 | 61.72% |
| AG240621C00008000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.25 | 0.00 | - | 55 | 6,422 | 62.50% |
| AG240719C00008000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.10 | -23.26% | 32 | 3,895 | 59.96% |
| AG241018C00008000 | 2024-05-02 9:30AM EDT | 2024-10-18 | 0.68 | 0.69 | 0.71 | -0.01 | -1.45% | 13 | 8,846 | 61.52% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00008000 | 2024-04-29 2:17PM EDT | 2024-05-03 | 1.15 | 1.22 | 1.30 | 0.00 | - | 2 | 211 | 137.50% |
| AG240510P00008000 | 2024-04-23 12:14PM EDT | 2024-05-10 | 1.27 | 1.26 | 1.35 | 0.00 | - | 1 | 89 | 90.63% |
| AG240517P00008000 | 2024-05-02 9:59AM EDT | 2024-05-17 | 1.35 | 1.29 | 1.33 | +0.21 | +18.42% | 9 | 849 | 69.53% |
| AG240524P00008000 | 2024-04-24 12:40PM EDT | 2024-05-24 | 1.30 | 1.32 | 1.37 | 0.00 | - | 9 | 70 | 66.80% |
| AG240531P00008000 | 2024-04-25 11:58AM EDT | 2024-05-31 | 1.24 | 1.35 | 1.55 | 0.00 | - | 1 | 71 | 76.95% |
| AG240621P00008000 | 2024-05-01 2:13PM EDT | 2024-06-21 | 1.43 | 1.33 | 1.48 | 0.00 | - | 13 | 729 | 53.13% |
| AG240719P00008000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 1.35 | 1.52 | 1.57 | 0.00 | - | 1 | 132 | 56.25% |
| AG241018P00008000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 1.64 | 1.79 | 1.83 | 0.00 | - | 15 | 1,312 | 53.91% |
© 2024 Yahoo. All rights reserved.