UK markets open in 8 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.03 -0.90 (-1.10%) GOLD FUTURES
2,298.90 -4.00 (-0.17%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,824.72 -3,023.10 (-5.95%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00000500 | 2024-04-30 1:08PM EDT | 0.50 | 6.26 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| AG240503C00001000 | 2024-04-30 1:24PM EDT | 1.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.00% |
| AG240503C00001500 | 2024-04-30 1:29PM EDT | 1.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| AG240503C00002000 | 2024-04-30 1:31PM EDT | 2.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| AG240503C00002500 | 2024-04-30 12:30PM EDT | 2.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| AG240503C00003000 | 2024-04-30 12:16PM EDT | 3.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AG240503C00003500 | 2024-04-30 10:23AM EDT | 3.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AG240503C00004000 | 2024-04-30 10:04AM EDT | 4.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AG240503C00004500 | 2024-04-30 9:49AM EDT | 4.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AG240503C00005000 | 2024-04-23 9:30AM EDT | 5.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AG240503C00005500 | 2024-04-30 12:57PM EDT | 5.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240503C00006000 | 2024-04-30 2:20PM EDT | 6.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG240503C00006500 | 2024-04-30 11:53AM EDT | 6.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AG240503C00007000 | 2024-04-30 3:43PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 25.00% |
| AG240503C00007500 | 2024-04-30 2:47PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| AG240503C00008000 | 2024-04-30 12:07PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AG240503C00008500 | 2024-04-30 1:22PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AG240503C00009000 | 2024-04-26 12:21PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240503C00009500 | 2024-04-22 12:36PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AG240503C00010000 | 2024-04-26 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AG240503C00011000 | 2024-04-15 10:32AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AG240503C00011500 | 2024-04-09 11:18AM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AG240503C00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240503P00005500 | 2024-04-30 12:32PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AG240503P00006000 | 2024-04-30 12:32PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AG240503P00006500 | 2024-04-30 3:59PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 12.50% |
| AG240503P00007000 | 2024-04-30 1:14PM EDT | 7.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AG240503P00007500 | 2024-04-30 1:14PM EDT | 7.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AG240503P00008000 | 2024-04-29 2:17PM EDT | 8.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240503P00008500 | 2024-04-30 10:07AM EDT | 8.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AG240503P00010000 | 2024-04-16 9:58AM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.