First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:6.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00006000 | 2024-05-15 3:26PM EDT | 2024-05-17 | 1.48 | 1.16 | 1.54 | +0.21 | +16.54% | 39 | 1,589 | 217.19% |
| AG240524C00006000 | 2024-05-13 9:49AM EDT | 2024-05-24 | 1.13 | 0.79 | 2.45 | 0.00 | - | 3 | 178 | 148.44% |
| AG240531C00006000 | 2024-05-14 12:14PM EDT | 2024-05-31 | 1.12 | 1.37 | 1.58 | 0.00 | - | 25 | 41 | 65.63% |
| AG240607C00006000 | 2024-05-14 10:12AM EDT | 2024-06-07 | 1.28 | 0.98 | 1.67 | 0.00 | - | 5 | 4 | 106.25% |
| AG240621C00006000 | 2024-05-15 3:29PM EDT | 2024-06-21 | 1.60 | 1.57 | 1.60 | +0.21 | +15.11% | 123 | 3,321 | 69.92% |
| AG240719C00006000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 1.70 | 1.47 | 1.73 | +0.18 | +11.84% | 55 | 3,829 | 55.08% |
| AG241018C00006000 | 2024-05-15 3:42PM EDT | 2024-10-18 | 2.00 | 1.99 | 2.34 | +0.25 | +14.29% | 21 | 513 | 75.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00006000 | 2024-05-15 11:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,751 | 112.50% |
| AG240524P00006000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 90 | 3,161 | 81.25% |
| AG240531P00006000 | 2024-05-09 10:16AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.42 | 0.00 | - | 2 | 87 | 125.00% |
| AG240607P00006000 | 2024-05-15 1:21PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 33 | 57.03% |
| AG240614P00006000 | 2024-05-15 11:59AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.26 | -0.02 | -33.33% | 60 | 7 | 78.52% |
| AG240621P00006000 | 2024-05-15 2:50PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 77 | 4,848 | 56.64% |
| AG240628P00006000 | 2024-05-13 3:55PM EDT | 2024-06-28 | 0.12 | 0.03 | 0.75 | 0.00 | - | 8 | 8 | 100.98% |
| AG240719P00006000 | 2024-05-15 10:36AM EDT | 2024-07-19 | 0.18 | 0.09 | 0.35 | -0.01 | -5.26% | 51 | 1,868 | 64.06% |
| AG241018P00006000 | 2024-05-15 2:50PM EDT | 2024-10-18 | 0.38 | 0.17 | 0.52 | -0.04 | -9.52% | 10 | 947 | 50.88% |
© 2024 Yahoo. All rights reserved.