First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:4.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00004500 | 2024-04-25 3:08PM EDT | 2024-05-24 | 2.52 | 2.98 | 3.05 | 0.00 | - | 1 | 1 | 50.00% |
| AG240531C00004500 | 2024-04-24 10:53AM EDT | 2024-05-31 | 2.32 | 2.97 | 3.05 | 0.00 | - | - | 0 | 142.19% |
| AG240621C00004500 | 2024-05-15 1:48PM EDT | 2024-06-21 | 3.04 | 3.00 | 3.10 | +0.60 | +24.59% | 2 | 76 | 95.31% |
| AG240719C00004500 | 2024-05-15 1:03PM EDT | 2024-07-19 | 2.99 | 3.00 | 3.15 | +0.29 | +10.74% | 20 | 146 | 81.25% |
| AG241018C00004500 | 2024-05-10 1:44PM EDT | 2024-10-18 | 3.12 | 3.15 | 3.25 | 0.00 | - | 1 | 287 | 71.29% |
| AG250117C00004500 | 2024-05-10 9:39AM EDT | 2025-01-17 | 3.30 | 3.30 | 3.45 | -0.05 | -1.49% | 100 | 137 | 71.97% |
| AG251219C00004500 | 2024-04-15 9:30AM EDT | 2025-12-19 | 4.30 | 3.60 | 4.15 | 0.00 | - | 2 | 2 | 70.31% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 2026-01-16 | 3.49 | 3.85 | 4.10 | 0.00 | - | 2 | 30 | 73.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 364.06% |
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 19 | 279.69% |
| AG240621P00004500 | 2024-05-10 11:27AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 444 | 89.06% |
| AG240719P00004500 | 2024-05-15 12:49PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 60 | 551 | 74.22% |
| AG241018P00004500 | 2024-04-23 3:20PM EDT | 2024-10-18 | 0.18 | 0.04 | 0.30 | 0.00 | - | 5 | 143 | 69.53% |
| AG250117P00004500 | 2024-05-13 12:09PM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 689 | 12.50% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 2026-01-16 | 0.77 | 0.42 | 0.80 | 0.00 | - | 48 | 133 | 57.72% |
© 2024 Yahoo. All rights reserved.