First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG261218C00001000 | 2024-06-04 9:52AM EDT | 1.00 | 5.81 | 3.00 | 8.00 | 0.00 | - | 2 | 0 | 91.80% |
| AG261218C00003000 | 2024-05-21 2:33PM EDT | 3.00 | 5.60 | 3.85 | 6.50 | 0.00 | - | - | 0 | 136.43% |
| AG261218C00004000 | 2024-06-07 3:12PM EDT | 4.00 | 3.49 | 3.30 | 3.70 | 0.00 | - | 30 | 38 | 69.09% |
| AG261218C00005000 | 2024-06-07 1:51PM EDT | 5.00 | 3.34 | 2.54 | 3.15 | 0.00 | - | 9 | 0 | 60.94% |
| AG261218C00007000 | 2024-06-10 11:40AM EDT | 7.00 | 2.30 | 2.20 | 2.36 | +0.01 | +0.44% | 3 | 0 | 63.92% |
| AG261218C00010000 | 2024-06-07 2:35PM EDT | 10.00 | 1.56 | 1.50 | 1.60 | 0.00 | - | 25 | 724 | 61.87% |
| AG261218C00012000 | 2024-06-07 3:19PM EDT | 12.00 | 1.25 | 0.89 | 1.53 | 0.00 | - | 35 | 309 | 60.74% |
| AG261218C00015000 | 2024-06-10 12:27PM EDT | 15.00 | 0.90 | 0.78 | 0.95 | 0.00 | - | 28 | 1,758 | 59.86% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG261218P00001000 | 2024-06-06 9:54AM EDT | 1.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | - | 2 | 89.84% |
| AG261218P00003000 | 2024-06-07 10:35AM EDT | 3.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 9 | 12 | 64.94% |
| AG261218P00004000 | 2024-06-07 10:36AM EDT | 4.00 | 0.70 | 0.00 | 0.96 | 0.00 | - | 8 | 156 | 61.62% |
| AG261218P00005000 | 2024-06-06 11:36AM EDT | 5.00 | 1.10 | 0.00 | 1.27 | 0.00 | - | 3 | 0 | 53.76% |
| AG261218P00007000 | 2024-06-04 9:38AM EDT | 7.00 | 2.10 | 0.00 | 2.33 | 0.00 | - | 10 | 4,405 | 48.19% |
| AG261218P00010000 | 2024-05-28 2:49PM EDT | 10.00 | 3.72 | 4.30 | 5.50 | 0.00 | - | 5 | 10 | 54.49% |
| AG261218P00012000 | 2024-05-28 2:49PM EDT | 12.00 | 5.32 | 3.75 | 7.00 | 0.00 | - | 3 | 0 | 64.36% |
| AG261218P00015000 | 2024-05-28 2:49PM EDT | 15.00 | 7.82 | 8.10 | 11.15 | 0.00 | - | 3 | 4 | 62.89% |
© 2024 Yahoo. All rights reserved.