First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719C00000500 | 2024-06-10 1:38PM EDT | 0.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AG240719C00001000 | 2024-06-10 1:39PM EDT | 1.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AG240719C00002000 | 2024-04-03 10:41AM EDT | 2.00 | 5.00 | 4.15 | 4.75 | 0.00 | - | 2 | 16 | 239.06% |
| AG240719C00002500 | 2024-03-13 9:33AM EDT | 2.50 | 2.91 | 5.45 | 5.80 | 0.00 | - | - | 1 | 794.53% |
| AG240719C00003000 | 2024-06-05 2:23PM EDT | 3.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.00% |
| AG240719C00003500 | 2024-06-04 12:51PM EDT | 3.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AG240719C00004000 | 2024-06-10 10:28AM EDT | 4.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| AG240719C00004500 | 2024-05-29 3:11PM EDT | 4.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| AG240719C00005000 | 2024-06-10 9:33AM EDT | 5.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,513 | 0.00% |
| AG240719C00005500 | 2024-06-07 1:52PM EDT | 5.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 25 | 230 | 0.00% |
| AG240719C00006000 | 2024-06-10 3:50PM EDT | 6.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 112 | 4,253 | 0.00% |
| AG240719C00007000 | 2024-06-10 3:50PM EDT | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 318 | 11,922 | 12.50% |
| AG240719C00008000 | 2024-06-10 3:43PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 365 | 11,134 | 25.00% |
| AG240719C00009000 | 2024-06-10 2:51PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 8,251 | 25.00% |
| AG240719C00010000 | 2024-06-10 3:37PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 14,123 | 25.00% |
| AG240719C00011000 | 2024-06-10 3:50PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| AG240719C00012000 | 2024-06-03 11:22AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 958 | 50.00% |
| AG240719C00013000 | 2024-05-30 1:49PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 106 | 50.00% |
| AG240719C00014000 | 2024-06-04 11:23AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 119 | 50.00% |
| AG240719C00015000 | 2024-06-03 1:20PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719P00001000 | 2024-04-15 9:49AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| AG240719P00002000 | 2023-12-15 10:47AM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 254.69% |
| AG240719P00002500 | 2024-02-29 4:20PM EDT | 2.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 81 | 19,541 | 210.16% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 3.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 46 | 31,221 | 328.13% |
| AG240719P00003500 | 2024-05-22 10:22AM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 240 | 50.00% |
| AG240719P00004000 | 2024-06-10 10:41AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 967 | 50.00% |
| AG240719P00004500 | 2024-06-03 11:06AM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 811 | 25.00% |
| AG240719P00005000 | 2024-06-10 9:33AM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 894 | 25.00% |
| AG240719P00005500 | 2024-06-10 12:12PM EDT | 5.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 103 | 837 | 12.50% |
| AG240719P00006000 | 2024-06-10 3:39PM EDT | 6.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 190 | 5,827 | 6.25% |
| AG240719P00007000 | 2024-06-10 3:35PM EDT | 7.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 205 | 5,859 | 0.00% |
| AG240719P00008000 | 2024-06-10 3:35PM EDT | 8.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 37 | 1,102 | 0.00% |
| AG240719P00009000 | 2024-06-06 12:54PM EDT | 9.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| AG240719P00010000 | 2024-06-05 10:40AM EDT | 10.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 63 | 143 | 0.00% |
| AG240719P00011000 | 2024-06-03 1:33PM EDT | 11.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240719P00012000 | 2024-05-09 2:56PM EDT | 12.00 | 4.55 | 4.85 | 6.85 | 0.00 | - | 12 | 21 | 155.08% |
© 2024 Yahoo. All rights reserved.