First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00005500 | 2024-05-15 3:10PM EDT | 2024-05-17 | 1.95 | 1.96 | 2.02 | +0.32 | +19.63% | 3 | 8 | 50.00% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 2024-05-24 | 1.15 | 1.52 | 2.37 | 0.00 | - | 1 | 2 | 260.55% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 1.98 | 2.05 | 0.00 | - | 1 | 1 | 87.50% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 2024-06-07 | 1.66 | 1.98 | 2.34 | 0.00 | - | 2 | 2 | 121.88% |
| AG240621C00005500 | 2024-05-15 9:43AM EDT | 2024-06-21 | 1.87 | 1.37 | 2.08 | +0.19 | +11.31% | 4 | 842 | 79.30% |
| AG240719C00005500 | 2024-05-15 12:28PM EDT | 2024-07-19 | 2.10 | 2.11 | 2.16 | +0.33 | +18.64% | 5 | 223 | 69.53% |
| AG241018C00005500 | 2024-05-14 3:38PM EDT | 2024-10-18 | 2.20 | 2.32 | 2.40 | 0.00 | - | 57 | 306 | 65.04% |
| AG250117C00005500 | 2024-05-13 11:26AM EDT | 2025-01-17 | 2.49 | 2.49 | 2.64 | 0.00 | - | 20 | 332 | 64.06% |
| AG251219C00005500 | 2024-05-14 11:17AM EDT | 2025-12-19 | 2.97 | 2.85 | 3.40 | 0.00 | - | 4 | 168 | 62.21% |
| AG260116C00005500 | 2024-05-10 2:11PM EDT | 2026-01-16 | 3.30 | 3.25 | 3.45 | 0.00 | - | 359 | 622 | 68.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00005500 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 305 | 343 | 473.44% |
| AG240524P00005500 | 2024-05-03 9:53AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 258.98% |
| AG240531P00005500 | 2024-05-10 11:10AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.09 | 0.00 | - | 3 | 159 | 101.56% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 67 | 87.50% |
| AG240614P00005500 | 2024-05-15 11:25AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.24 | 0.00 | - | 60 | 104 | 96.88% |
| AG240621P00005500 | 2024-05-15 11:13AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 60 | 356 | 60.16% |
| AG240719P00005500 | 2024-05-10 3:27PM EDT | 2024-07-19 | 0.11 | 0.03 | 0.27 | 0.00 | - | 50 | 637 | 70.31% |
| AG241018P00005500 | 2024-05-15 11:27AM EDT | 2024-10-18 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 1 | 474 | 56.35% |
| AG250117P00005500 | 2024-05-15 9:53AM EDT | 2025-01-17 | 0.48 | 0.41 | 0.44 | 0.00 | - | 5 | 433 | 55.08% |
| AG251219P00005500 | 2024-05-07 12:40PM EDT | 2025-12-19 | 0.95 | 0.87 | 0.93 | 0.00 | - | 1 | 196 | 53.76% |
| AG260116P00005500 | 2024-05-13 10:10AM EDT | 2026-01-16 | 1.00 | 0.86 | 1.01 | 0.00 | - | 1 | 266 | 53.76% |
© 2024 Yahoo. All rights reserved.