First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018C00000500 | 2024-05-06 3:55PM EDT | 0.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 264.06% |
| AG241018C00002000 | 2024-05-29 3:52PM EDT | 2.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG241018C00003500 | 2024-05-23 11:06AM EDT | 3.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG241018C00004000 | 2024-05-31 11:48AM EDT | 4.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AG241018C00004500 | 2024-05-28 1:24PM EDT | 4.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AG241018C00005000 | 2024-05-31 10:53AM EDT | 5.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG241018C00005500 | 2024-05-31 10:26AM EDT | 5.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AG241018C00006000 | 2024-05-31 3:40PM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AG241018C00007000 | 2024-05-31 1:27PM EDT | 7.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AG241018C00008000 | 2024-05-31 3:17PM EDT | 8.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| AG241018C00009000 | 2024-05-31 2:17PM EDT | 9.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| AG241018C00010000 | 2024-05-31 2:46PM EDT | 10.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 12.50% |
| AG241018C00011000 | 2024-05-31 3:57PM EDT | 11.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AG241018C00012000 | 2024-05-31 2:55PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AG241018C00013000 | 2024-05-30 12:58PM EDT | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| AG241018C00014000 | 2024-05-31 11:54AM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AG241018C00015000 | 2024-05-31 11:28AM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018P00001000 | 2024-04-02 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 205.47% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 142.19% |
| AG241018P00002500 | 2024-05-30 1:53PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AG241018P00003000 | 2024-05-31 9:56AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AG241018P00003500 | 2024-05-31 3:26PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| AG241018P00004000 | 2024-05-21 10:00AM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AG241018P00004500 | 2024-05-28 12:43PM EDT | 4.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AG241018P00005000 | 2024-05-29 2:20PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AG241018P00005500 | 2024-05-28 10:34AM EDT | 5.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AG241018P00006000 | 2024-05-31 11:48AM EDT | 6.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AG241018P00007000 | 2024-05-31 12:41PM EDT | 7.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AG241018P00008000 | 2024-05-31 1:59PM EDT | 8.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AG241018P00009000 | 2024-05-21 2:04PM EDT | 9.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AG241018P00010000 | 2024-05-31 1:48PM EDT | 10.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG241018P00011000 | 2024-05-17 9:50AM EDT | 11.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AG241018P00012000 | 2024-05-29 9:59AM EDT | 12.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG241018P00015000 | 2024-05-22 3:54PM EDT | 15.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.