First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240614C00002000 | 2024-05-28 12:51PM EDT | 2.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240614C00002500 | 2024-05-28 12:52PM EDT | 2.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240614C00003000 | 2024-05-28 12:55PM EDT | 3.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240614C00003500 | 2024-05-17 11:11AM EDT | 3.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240614C00004000 | 2024-05-24 1:09PM EDT | 4.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240614C00004500 | 2024-05-24 1:04PM EDT | 4.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AG240614C00005000 | 2024-05-24 1:00PM EDT | 5.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG240614C00006000 | 2024-05-23 11:20AM EDT | 6.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG240614C00006500 | 2024-05-17 10:04AM EDT | 6.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240614C00007000 | 2024-05-28 11:52AM EDT | 7.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AG240614C00007500 | 2024-05-28 2:58PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AG240614C00008000 | 2024-05-28 3:58PM EDT | 8.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| AG240614C00008500 | 2024-05-28 3:57PM EDT | 8.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 12.50% |
| AG240614C00009000 | 2024-05-28 3:56PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AG240614C00009500 | 2024-05-22 10:19AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AG240614C00010000 | 2024-05-28 12:38PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| AG240614C00011500 | 2024-05-09 2:05PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AG240614C00012000 | 2024-05-09 2:06PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| AG240614C00015000 | 2024-05-28 9:41AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240614P00005000 | 2024-05-13 9:54AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AG240614P00005500 | 2024-05-20 10:53AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AG240614P00006000 | 2024-05-21 3:11PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AG240614P00006500 | 2024-05-28 3:19PM EDT | 6.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AG240614P00007000 | 2024-05-28 3:34PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AG240614P00007500 | 2024-05-28 2:30PM EDT | 7.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AG240614P00008000 | 2024-05-28 2:30PM EDT | 8.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240614P00008500 | 2024-05-20 10:11AM EDT | 8.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240614P00010000 | 2024-05-21 3:11PM EDT | 10.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.