First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00010000 | 2024-05-15 1:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 27,440 | 156.25% |
| AG240524C00010000 | 2024-05-15 12:18PM EDT | 2024-05-24 | 0.02 | 0.03 | 0.09 | -0.01 | -33.33% | 9 | 73 | 121.09% |
| AG240531C00010000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 28 | 79.69% |
| AG240607C00010000 | 2024-05-10 3:02PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.75 | 0.00 | - | 20 | 19 | 141.80% |
| AG240614C00010000 | 2024-05-09 1:52PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.37 | 0.00 | - | 7 | 7 | 99.61% |
| AG240621C00010000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 728 | 14,197 | 67.97% |
| AG240719C00010000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.20 | +0.06 | +46.15% | 1,016 | 8,205 | 64.84% |
| AG241018C00010000 | 2024-05-15 2:13PM EDT | 2024-10-18 | 0.52 | 0.50 | 0.53 | +0.07 | +15.56% | 1,218 | 5,118 | 63.09% |
| AG250117C00010000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 0.80 | 0.78 | 0.81 | +0.08 | +11.11% | 711 | 26,639 | 62.40% |
| AG251219C00010000 | 2024-05-14 10:32AM EDT | 2025-12-19 | 1.57 | 1.53 | 1.62 | +0.17 | +12.14% | 1 | 13,686 | 61.47% |
| AG260116C00010000 | 2024-05-15 1:53PM EDT | 2026-01-16 | 1.60 | 1.55 | 1.70 | +0.13 | +8.84% | 116 | 5,784 | 61.38% |
| AG261218C00010000 | 2024-05-15 12:56PM EDT | 2026-12-18 | 2.09 | 2.06 | 2.21 | +0.09 | +4.50% | 2 | 486 | 59.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00010000 | 2024-05-15 11:14AM EDT | 2024-05-17 | 2.53 | 2.48 | 2.53 | +0.59 | +30.41% | 16 | 16 | 175.00% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 2.50 | 2.56 | 0.00 | - | 10 | 3 | 113.28% |
| AG240621P00010000 | 2024-05-14 11:34AM EDT | 2024-06-21 | 2.91 | 2.33 | 2.59 | 0.00 | - | 19 | 137 | 71.88% |
| AG240719P00010000 | 2024-05-15 11:14AM EDT | 2024-07-19 | 2.62 | 2.42 | 2.65 | -0.28 | -9.66% | 16 | 38 | 62.50% |
| AG241018P00010000 | 2024-05-15 1:38PM EDT | 2024-10-18 | 2.82 | 2.82 | 2.88 | -0.33 | -10.48% | 2 | 320 | 54.30% |
| AG250117P00010000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 3.12 | 2.99 | 3.05 | 0.00 | - | 10 | 1,043 | 51.17% |
| AG251219P00010000 | 2024-05-09 10:10AM EDT | 2025-12-19 | 3.50 | 3.40 | 3.55 | 0.00 | - | 2 | 364 | 48.05% |
| AG260116P00010000 | 2024-05-09 3:54PM EDT | 2026-01-16 | 3.49 | 3.40 | 3.55 | 0.00 | - | 6 | 2,725 | 46.92% |
| AG261218P00010000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 4.18 | 3.50 | 3.85 | 0.00 | - | 1 | 1 | 43.95% |
© 2024 Yahoo. All rights reserved.