First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219C00001000 | 2024-05-03 12:51PM EDT | 1.00 | 6.95 | 4.60 | 7.50 | 0.00 | - | 4 | 4 | 232.03% |
| AG251219C00003000 | 2024-06-03 10:38AM EDT | 3.00 | 4.66 | 3.60 | 3.90 | 0.00 | - | 2 | 764 | 68.95% |
| AG251219C00003500 | 2024-06-07 10:55AM EDT | 3.50 | 3.55 | 2.90 | 3.60 | 0.00 | - | 1 | 3 | 57.91% |
| AG251219C00004000 | 2024-05-23 11:46AM EDT | 4.00 | 3.95 | 2.96 | 3.20 | 0.00 | - | 2 | 4 | 66.02% |
| AG251219C00004500 | 2024-05-20 11:55AM EDT | 4.50 | 4.32 | 2.56 | 2.93 | 0.00 | - | 1 | 2 | 62.99% |
| AG251219C00005000 | 2024-06-07 1:54PM EDT | 5.00 | 2.50 | 2.27 | 2.64 | -0.08 | -3.10% | 1 | 1,718 | 61.23% |
| AG251219C00005500 | 2024-06-07 2:41PM EDT | 5.50 | 2.11 | 2.07 | 2.38 | 0.00 | - | 103 | 263 | 61.13% |
| AG251219C00007000 | 2024-06-10 10:22AM EDT | 7.00 | 1.70 | 1.63 | 1.78 | -0.08 | -4.49% | 1 | 1,007 | 62.01% |
| AG251219C00010000 | 2024-06-10 11:31AM EDT | 10.00 | 1.05 | 1.00 | 1.08 | 0.00 | - | 22 | 13,976 | 62.70% |
| AG251219C00012000 | 2024-06-07 10:00AM EDT | 12.00 | 0.85 | 0.78 | 0.85 | 0.00 | - | 1 | 156 | 64.55% |
| AG251219C00015000 | 2024-06-07 3:04PM EDT | 15.00 | 0.54 | 0.55 | 0.61 | 0.00 | - | 88 | 935 | 66.11% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219P00001000 | 2024-03-18 9:30AM EDT | 1.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| AG251219P00002500 | 2024-04-03 2:39PM EDT | 2.50 | 0.26 | 0.16 | 2.19 | 0.00 | - | 2,250 | 2,250 | 150.20% |
| AG251219P00003000 | 2024-05-31 3:51PM EDT | 3.00 | 0.28 | 0.28 | 0.34 | 0.00 | - | 1 | 70,046 | 64.84% |
| AG251219P00003500 | 2024-05-20 1:36PM EDT | 3.50 | 0.30 | 0.39 | 0.46 | 0.00 | - | 2 | 0 | 61.72% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 4.00 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 53.61% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 5.00 | 0.82 | 0.30 | 0.95 | 0.00 | - | 12 | 10,007 | 56.45% |
| AG251219P00005500 | 2024-05-28 11:10AM EDT | 5.50 | 0.92 | 1.10 | 1.16 | 0.00 | - | 3 | 196 | 53.32% |
| AG251219P00007000 | 2024-06-07 12:07PM EDT | 7.00 | 1.94 | 1.93 | 1.99 | 0.00 | - | 3 | 4,925 | 50.39% |
| AG251219P00010000 | 2024-05-30 10:07AM EDT | 10.00 | 3.50 | 4.15 | 4.25 | 0.00 | - | 102 | 599 | 49.27% |
| AG251219P00012000 | 2024-05-24 3:28PM EDT | 12.00 | 5.30 | 5.85 | 6.00 | 0.00 | - | 1 | 1 | 48.63% |
| AG251219P00015000 | 2024-04-16 10:56AM EDT | 15.00 | 8.30 | 5.10 | 7.70 | 0.00 | - | - | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.