First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00007000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 0.53 | 0.47 | 0.55 | +0.18 | +51.43% | 673 | 3,970 | 77.34% |
| AG240524C00007000 | 2024-05-15 2:27PM EDT | 2024-05-24 | 0.60 | 0.58 | 0.61 | +0.16 | +36.36% | 128 | 562 | 65.63% |
| AG240531C00007000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 0.65 | 0.62 | 0.66 | +0.15 | +30.00% | 24 | 528 | 58.59% |
| AG240607C00007000 | 2024-05-15 10:56AM EDT | 2024-06-07 | 0.59 | 0.69 | 0.73 | +0.14 | +31.11% | 3 | 154 | 59.77% |
| AG240614C00007000 | 2024-05-14 10:14AM EDT | 2024-06-14 | 0.55 | 0.74 | 0.78 | 0.00 | - | 6 | 17 | 59.18% |
| AG240621C00007000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 0.82 | 0.81 | 0.82 | +0.16 | +24.24% | 428 | 8,167 | 59.77% |
| AG240628C00007000 | 2024-05-15 1:30PM EDT | 2024-06-28 | 0.84 | 0.82 | 0.87 | +0.17 | +25.37% | 20 | 45 | 58.01% |
| AG240719C00007000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 1.00 | 0.99 | 1.02 | +0.14 | +16.28% | 485 | 6,157 | 61.52% |
| AG241018C00007000 | 2024-05-15 2:26PM EDT | 2024-10-18 | 1.43 | 1.41 | 1.44 | +0.16 | +12.60% | 82 | 12,546 | 62.89% |
| AG250117C00007000 | 2024-05-15 2:31PM EDT | 2025-01-17 | 1.73 | 1.71 | 1.75 | +0.15 | +9.49% | 237 | 11,644 | 63.38% |
| AG251219C00007000 | 2024-05-14 1:02PM EDT | 2025-12-19 | 2.28 | 2.09 | 2.60 | 0.00 | - | 30 | 693 | 59.08% |
| AG260116C00007000 | 2024-05-14 3:45PM EDT | 2026-01-16 | 2.48 | 2.55 | 2.68 | 0.00 | - | 104 | 2,806 | 65.58% |
| AG261218C00007000 | 2024-05-14 10:05AM EDT | 2026-12-18 | 2.90 | 2.75 | 3.20 | 0.00 | - | 1 | 202 | 61.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00007000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 338 | 3,302 | 57.81% |
| AG240524P00007000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.09 | -0.08 | -47.06% | 155 | 834 | 51.17% |
| AG240531P00007000 | 2024-05-15 12:10PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | -0.14 | -50.00% | 177 | 107 | 51.17% |
| AG240607P00007000 | 2024-05-15 1:25PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.19 | -0.14 | -41.18% | 20 | 66 | 50.78% |
| AG240614P00007000 | 2024-05-15 11:24AM EDT | 2024-06-14 | 0.24 | 0.21 | 0.24 | -0.11 | -31.43% | 3 | 5 | 51.37% |
| AG240621P00007000 | 2024-05-15 11:55AM EDT | 2024-06-21 | 0.30 | 0.26 | 0.27 | -0.13 | -30.23% | 29 | 24,355 | 50.00% |
| AG240628P00007000 | 2024-05-10 11:05AM EDT | 2024-06-28 | 0.39 | 0.29 | 0.32 | 0.00 | - | - | 11 | 51.17% |
| AG240719P00007000 | 2024-05-15 2:30PM EDT | 2024-07-19 | 0.42 | 0.42 | 0.44 | -0.09 | -17.65% | 268 | 3,853 | 51.76% |
| AG241018P00007000 | 2024-05-15 12:50PM EDT | 2024-10-18 | 0.78 | 0.73 | 0.78 | -0.07 | -8.24% | 3 | 7,205 | 51.47% |
| AG250117P00007000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 0.98 | 0.98 | 1.00 | -0.15 | -13.27% | 11 | 4,349 | 51.17% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 1.85 | 1.51 | 1.60 | 0.00 | - | 1 | 4,927 | 50.78% |
| AG260116P00007000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 1.64 | 1.56 | 1.63 | -0.06 | -3.53% | 2 | 4,897 | 50.49% |
| AG261218P00007000 | 2024-05-13 1:00PM EDT | 2026-12-18 | 2.00 | 1.51 | 2.16 | 0.00 | - | 30 | 69 | 52.88% |
© 2024 Yahoo. All rights reserved.