First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001000 | 2024-05-06 3:59PM EDT | 1.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG250117C00001500 | 2024-05-21 10:30AM EDT | 1.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG250117C00002000 | 2024-05-24 10:04AM EDT | 2.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG250117C00002500 | 2024-05-21 12:17PM EDT | 2.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG250117C00003000 | 2024-05-24 9:42AM EDT | 3.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AG250117C00003500 | 2024-05-24 9:48AM EDT | 3.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG250117C00004000 | 2024-05-24 10:29AM EDT | 4.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG250117C00004500 | 2024-05-28 10:23AM EDT | 4.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG250117C00005000 | 2024-05-28 3:46PM EDT | 5.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AG250117C00005500 | 2024-05-28 11:03AM EDT | 5.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AG250117C00007000 | 2024-05-28 3:46PM EDT | 7.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| AG250117C00008000 | 2024-05-28 1:45PM EDT | 8.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AG250117C00009000 | 2024-05-28 10:41AM EDT | 9.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG250117C00010000 | 2024-05-28 3:52PM EDT | 10.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 12.50% |
| AG250117C00011000 | 2024-05-24 9:30AM EDT | 11.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AG250117C00012000 | 2024-05-28 3:38PM EDT | 12.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| AG250117C00013000 | 2024-05-23 3:54PM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| AG250117C00014000 | 2024-05-28 2:22PM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| AG250117C00015000 | 2024-05-28 3:38PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| AG250117C00017000 | 2024-05-28 3:55PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-05-28 1:42PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| AG250117P00002500 | 2024-05-28 1:41PM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| AG250117P00003000 | 2024-05-28 1:39PM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| AG250117P00003500 | 2024-05-21 2:15PM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 25.00% |
| AG250117P00004000 | 2024-05-28 2:10PM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AG250117P00004500 | 2024-05-22 2:37PM EDT | 4.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AG250117P00005000 | 2024-05-28 10:38AM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AG250117P00005500 | 2024-05-24 10:08AM EDT | 5.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AG250117P00007000 | 2024-05-28 3:34PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| AG250117P00008000 | 2024-05-28 2:10PM EDT | 8.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AG250117P00009000 | 2024-05-28 10:14AM EDT | 9.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG250117P00010000 | 2024-05-23 10:03AM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG250117P00012000 | 2024-05-03 3:54PM EDT | 12.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG250117P00013000 | 2024-05-23 10:01AM EDT | 13.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 7.70 | 7.85 | 0.00 | - | 10 | 25 | 74.02% |
| AG250117P00017000 | 2024-04-19 3:50PM EDT | 17.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.