First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00000500 | 2024-05-01 1:45PM EDT | 0.50 | 7.24 | 6.10 | 8.25 | +0.98 | +15.65% | 211 | 36 | 0.00% |
| AG240503C00001000 | 2024-05-01 3:55PM EDT | 1.00 | 5.93 | 5.65 | 7.85 | +0.17 | +2.95% | 393 | 266 | 0.00% |
| AG240503C00001500 | 2024-05-01 3:54PM EDT | 1.50 | 5.25 | 4.20 | 6.25 | +0.01 | +0.19% | 360 | 14 | 3,056.25% |
| AG240503C00002000 | 2024-05-01 3:54PM EDT | 2.00 | 4.77 | 4.65 | 6.85 | +0.02 | +0.42% | 360 | 47 | 2,325.00% |
| AG240503C00002500 | 2024-05-01 3:33PM EDT | 2.50 | 4.30 | 4.15 | 6.35 | 0.00 | - | 240 | 216 | 1,895.31% |
| AG240503C00003000 | 2024-05-01 1:12PM EDT | 3.00 | 3.65 | 3.65 | 5.70 | -0.20 | -5.19% | 180 | 20 | 1,521.88% |
| AG240503C00003500 | 2024-05-01 3:33PM EDT | 3.50 | 3.32 | 2.84 | 4.25 | +0.10 | +3.11% | 180 | 25 | 778.13% |
| AG240503C00004000 | 2024-05-01 3:55PM EDT | 4.00 | 2.93 | 1.70 | 4.80 | +0.21 | +7.72% | 120 | 31 | 812.50% |
| AG240503C00004500 | 2024-04-30 9:49AM EDT | 4.50 | 2.30 | 1.15 | 2.62 | 0.00 | - | 20 | 30 | 599.22% |
| AG240503C00005000 | 2024-05-01 3:22PM EDT | 5.00 | 1.81 | 1.69 | 2.39 | +0.35 | +23.97% | 30 | 63 | 444.53% |
| AG240503C00005500 | 2024-05-01 12:09PM EDT | 5.50 | 1.23 | 0.15 | 2.26 | -0.03 | -2.38% | 6 | 212 | 725.00% |
| AG240503C00006000 | 2024-05-01 9:36AM EDT | 6.00 | 0.90 | 0.65 | 1.00 | +0.18 | +25.00% | 2 | 83 | 150.00% |
| AG240503C00006500 | 2024-05-01 3:47PM EDT | 6.50 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 201 | 502 | 53.91% |
| AG240503C00007000 | 2024-05-01 3:53PM EDT | 7.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 672 | 1,954 | 59.38% |
| AG240503C00007500 | 2024-05-01 3:10PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 761 | 2,590 | 90.63% |
| AG240503C00008000 | 2024-05-01 3:02PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,340 | 93.75% |
| AG240503C00008500 | 2024-04-30 1:22PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 486 | 134.38% |
| AG240503C00009000 | 2024-04-26 12:21PM EDT | 9.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 263 | 356.25% |
| AG240503C00009500 | 2024-04-22 12:36PM EDT | 9.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 15 | 31 | 265.63% |
| AG240503C00010000 | 2024-05-01 12:22PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,919 | 187.50% |
| AG240503C00011000 | 2024-04-15 10:32AM EDT | 11.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 25 | 52 | 250.00% |
| AG240503C00011500 | 2024-04-09 11:18AM EDT | 11.50 | 0.09 | 0.00 | 2.12 | 0.00 | - | 5 | 3 | 903.13% |
| AG240503C00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 300.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 5.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 35 | 637.50% |
| AG240503P00005500 | 2024-04-30 12:32PM EDT | 5.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 27 | 182.81% |
| AG240503P00006000 | 2024-04-30 12:32PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 266 | 68.75% |
| AG240503P00006500 | 2024-05-01 3:59PM EDT | 6.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 308 | 1,400 | 53.91% |
| AG240503P00007000 | 2024-05-01 2:11PM EDT | 7.00 | 0.30 | 0.30 | 0.34 | -0.02 | -6.25% | 42 | 1,296 | 59.38% |
| AG240503P00007500 | 2024-05-01 10:55AM EDT | 7.50 | 0.80 | 0.77 | 0.83 | +0.03 | +3.90% | 2 | 128 | 95.31% |
| AG240503P00008000 | 2024-04-29 2:17PM EDT | 8.00 | 1.15 | 1.06 | 2.08 | 0.00 | - | 2 | 211 | 292.19% |
| AG240503P00008500 | 2024-04-30 10:07AM EDT | 8.50 | 1.76 | 1.74 | 2.26 | 0.00 | - | 22 | 18 | 304.69% |
| AG240503P00010000 | 2024-04-16 9:58AM EDT | 10.00 | 3.15 | 3.15 | 3.35 | 0.00 | - | - | 0 | 307.81% |
© 2024 Yahoo. All rights reserved.