First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00005000 | 2024-05-15 2:10PM EDT | 2024-05-17 | 2.49 | 2.46 | 2.64 | +0.21 | +9.21% | 4 | 183 | 306.25% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 1.86 | 2.41 | 2.53 | 0.00 | - | 2 | 3 | 151.56% |
| AG240531C00005000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.64 | 2.47 | 2.70 | 0.00 | - | 1 | 1 | 146.09% |
| AG240607C00005000 | 2024-05-15 1:55PM EDT | 2024-06-07 | 2.52 | 2.46 | 2.76 | +0.33 | +15.07% | 4 | 23 | 131.64% |
| AG240621C00005000 | 2024-05-15 2:43PM EDT | 2024-06-21 | 2.55 | 2.51 | 2.57 | +0.38 | +17.51% | 28 | 1,946 | 82.03% |
| AG240719C00005000 | 2024-05-15 2:51PM EDT | 2024-07-19 | 2.63 | 2.54 | 2.61 | +0.28 | +11.91% | 28 | 1,519 | 71.88% |
| AG241018C00005000 | 2024-05-15 2:43PM EDT | 2024-10-18 | 2.81 | 2.72 | 2.81 | +0.30 | +11.95% | 5 | 232 | 68.36% |
| AG250117C00005000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 3.00 | 2.87 | 3.05 | +0.42 | +16.28% | 125 | 6,423 | 68.16% |
| AG251219C00005000 | 2024-05-15 11:15AM EDT | 2025-12-19 | 3.60 | 3.35 | 3.65 | +0.20 | +5.88% | 1 | 1,604 | 66.55% |
| AG260116C00005000 | 2024-05-15 2:30PM EDT | 2026-01-16 | 3.62 | 3.50 | 3.75 | +0.30 | +9.04% | 11 | 2,472 | 69.82% |
| AG261218C00005000 | 2024-05-10 3:40PM EDT | 2026-12-18 | 3.98 | 3.60 | 4.15 | 0.00 | - | 1 | 22 | 63.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00005000 | 2024-05-13 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 475 | 200.00% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 100 | 112.50% |
| AG240531P00005000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | 80 | 1 | 237.11% |
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 30 | 199.61% |
| AG240614P00005000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.05 | 0.00 | - | 60 | 27 | 81.25% |
| AG240621P00005000 | 2024-05-14 2:33PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,915 | 70.31% |
| AG240628P00005000 | 2024-05-13 12:24PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AG240719P00005000 | 2024-05-15 11:14AM EDT | 2024-07-19 | 0.08 | 0.04 | 0.12 | +0.01 | +14.29% | 116 | 698 | 71.88% |
| AG241018P00005000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 0.19 | 0.14 | 0.00 | 0.00 | - | 30 | 129 | 12.50% |
| AG250117P00005000 | 2024-05-15 2:50PM EDT | 2025-01-17 | 0.33 | 0.20 | 0.50 | -0.03 | -8.33% | 3 | 8,209 | 60.35% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.65 | 0.78 | 0.00 | - | 12 | 10,007 | 54.98% |
| AG260116P00005000 | 2024-05-08 3:48PM EDT | 2026-01-16 | 0.81 | 0.74 | 0.84 | -0.04 | -4.71% | 1 | 24,227 | 56.64% |
| AG261218P00005000 | 2024-05-13 3:35PM EDT | 2026-12-18 | 1.06 | 0.99 | 1.06 | 0.00 | - | 50 | 312 | 52.88% |
© 2024 Yahoo. All rights reserved.