First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240614C00002000 | 2024-06-10 1:23PM EDT | 2.00 | 4.30 | 3.80 | 6.35 | -0.06 | -1.38% | 3 | 7 | 1,589.06% |
| AG240614C00002500 | 2024-06-10 1:24PM EDT | 2.50 | 4.07 | 2.95 | 5.85 | +0.22 | +5.71% | 2 | 10 | 1,139.06% |
| AG240614C00003000 | 2024-06-10 1:26PM EDT | 3.00 | 3.29 | 2.85 | 5.35 | -0.53 | -13.87% | 3 | 6 | 1,115.63% |
| AG240614C00003500 | 2024-06-10 1:27PM EDT | 3.50 | 3.07 | 2.55 | 4.85 | -1.28 | -29.43% | 2 | 1 | 1,012.50% |
| AG240614C00004000 | 2024-06-07 10:25AM EDT | 4.00 | 2.43 | 1.72 | 2.59 | 0.00 | - | 2 | 2 | 465.63% |
| AG240614C00004500 | 2024-05-24 1:04PM EDT | 4.50 | 2.67 | 1.54 | 2.29 | 0.00 | - | 7 | 0 | 232.81% |
| AG240614C00005000 | 2024-05-24 1:00PM EDT | 5.00 | 2.17 | 1.31 | 2.15 | 0.00 | - | 6 | 0 | 375.00% |
| AG240614C00006000 | 2024-06-10 3:43PM EDT | 6.00 | 0.40 | 0.40 | 0.44 | -0.04 | -9.09% | 126 | 0 | 68.75% |
| AG240614C00006500 | 2024-06-10 3:43PM EDT | 6.50 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 517 | 909 | 64.06% |
| AG240614C00007000 | 2024-06-10 2:51PM EDT | 7.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 253 | 2,644 | 75.00% |
| AG240614C00007500 | 2024-06-10 2:51PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 540 | 96.88% |
| AG240614C00008000 | 2024-06-10 3:16PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 104 | 675 | 115.63% |
| AG240614C00008500 | 2024-06-10 2:56PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 40 | 650 | 150.00% |
| AG240614C00009000 | 2024-06-10 9:52AM EDT | 9.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 62 | 124 | 264.06% |
| AG240614C00009500 | 2024-05-22 10:19AM EDT | 9.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | 4 | 44 | 381.25% |
| AG240614C00010000 | 2024-06-07 3:45PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 0 | 187.50% |
| AG240614C00010500 | 2024-06-07 10:59AM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 497.66% |
| AG240614C00011500 | 2024-05-09 2:05PM EDT | 11.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 90 | 90 | 595.31% |
| AG240614C00012000 | 2024-06-04 10:17AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 95 | 268.75% |
| AG240614C00015000 | 2024-06-10 3:46PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 66 | 362.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240614P00004000 | 2024-06-07 11:34AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 200.00% |
| AG240614P00005000 | 2024-05-13 9:54AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 27 | 112.50% |
| AG240614P00005500 | 2024-06-10 3:11PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,015 | 104 | 84.38% |
| AG240614P00006000 | 2024-06-10 3:59PM EDT | 6.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 190 | 599 | 71.09% |
| AG240614P00006500 | 2024-06-10 12:00PM EDT | 6.50 | 0.29 | 0.23 | 0.26 | +0.01 | +3.57% | 65 | 0 | 64.06% |
| AG240614P00007000 | 2024-06-10 3:33PM EDT | 7.00 | 0.68 | 0.61 | 0.69 | -0.01 | -1.45% | 38 | 0 | 67.19% |
| AG240614P00007500 | 2024-06-10 12:31PM EDT | 7.50 | 1.18 | 1.05 | 1.18 | +0.42 | +55.26% | 77 | 311 | 128.13% |
| AG240614P00008000 | 2024-06-10 3:07PM EDT | 8.00 | 1.67 | 1.47 | 1.70 | +0.06 | +3.73% | 61 | 143 | 177.34% |
| AG240614P00008500 | 2024-05-20 10:11AM EDT | 8.50 | 0.88 | 1.09 | 2.31 | 0.00 | - | 1 | 0 | 278.13% |
| AG240614P00010000 | 2024-05-21 3:11PM EDT | 10.00 | 2.40 | 3.60 | 3.70 | 0.00 | - | - | 10 | 225.00% |
© 2024 Yahoo. All rights reserved.