Fortuna Silver Mines Inc. (FSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM250117C00000500 | 2024-04-10 10:48AM EDT | 0.50 | 4.32 | 4.20 | 5.40 | 0.00 | - | 1 | 17 | 0.00% |
| FSM250117C00001000 | 2024-05-31 11:32AM EDT | 1.00 | 5.11 | 4.70 | 5.90 | 0.00 | - | 3 | 467 | 163.28% |
| FSM250117C00001500 | 2024-05-06 11:25AM EDT | 1.50 | 3.35 | 4.20 | 5.40 | 0.00 | - | 10 | 415 | 126.56% |
| FSM250117C00002000 | 2024-06-03 11:58AM EDT | 2.00 | 4.27 | 3.00 | 4.40 | -0.03 | -0.70% | 1 | 2,333 | 124.61% |
| FSM250117C00002500 | 2024-05-28 11:47AM EDT | 2.50 | 3.90 | 3.70 | 4.00 | 0.00 | - | 3 | 681 | 93.75% |
| FSM250117C00003000 | 2024-05-30 12:08PM EDT | 3.00 | 3.25 | 3.20 | 3.50 | -0.15 | -4.41% | 2 | 1,982 | 77.73% |
| FSM250117C00003500 | 2024-06-03 3:54PM EDT | 3.50 | 2.89 | 2.85 | 3.00 | -0.01 | -0.34% | 16 | 1,448 | 73.24% |
| FSM250117C00004000 | 2024-05-31 3:50PM EDT | 4.00 | 2.50 | 2.40 | 2.55 | 0.00 | - | 21 | 2,840 | 64.84% |
| FSM250117C00004500 | 2024-06-03 1:54PM EDT | 4.50 | 2.03 | 2.00 | 2.15 | +0.02 | +1.00% | 90 | 1,942 | 60.55% |
| FSM250117C00005000 | 2024-06-03 11:47AM EDT | 5.00 | 1.70 | 1.65 | 1.80 | -0.02 | -1.16% | 10 | 6,741 | 58.01% |
| FSM250117C00005500 | 2024-06-03 3:06PM EDT | 5.50 | 1.41 | 1.40 | 1.45 | -0.01 | -0.70% | 121 | 2,533 | 56.64% |
| FSM250117C00007000 | 2024-06-03 3:55PM EDT | 7.00 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 390 | 16,221 | 54.69% |
| FSM250117C00010000 | 2024-06-03 11:10AM EDT | 10.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 226 | 1,107 | 54.39% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM250117P00001000 | 2023-04-05 9:30AM EDT | 1.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 139.06% |
| FSM250117P00001500 | 2023-11-29 11:49AM EDT | 1.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 108.59% |
| FSM250117P00002000 | 2024-05-09 1:05PM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 76.56% |
| FSM250117P00002500 | 2024-05-16 3:51PM EDT | 2.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 39 | 632 | 93.75% |
| FSM250117P00003000 | 2024-05-24 9:35AM EDT | 3.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 856 | 77.73% |
| FSM250117P00003500 | 2024-06-03 12:11PM EDT | 3.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 50 | 2,281 | 56.84% |
| FSM250117P00004000 | 2024-05-31 3:41PM EDT | 4.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 30 | 529 | 57.62% |
| FSM250117P00004500 | 2024-05-24 2:13PM EDT | 4.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | 8 | 328 | 50.39% |
| FSM250117P00005000 | 2024-05-31 11:07AM EDT | 5.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 384 | 49.81% |
| FSM250117P00005500 | 2024-05-30 3:37PM EDT | 5.50 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 22 | 46.58% |
| FSM250117P00007000 | 2024-06-03 2:18PM EDT | 7.00 | 1.36 | 1.30 | 1.40 | +0.06 | +4.62% | 2 | 8 | 45.70% |
| FSM250117P00010000 | 2024-05-22 9:32AM EDT | 10.00 | 4.30 | 3.80 | 4.00 | 0.00 | - | - | 2 | 52.54% |
© 2024 Yahoo. All rights reserved.