First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219C00001000 | 2024-05-03 12:51PM EDT | 1.00 | 6.95 | 4.60 | 7.50 | 0.00 | - | 4 | 4 | 0.00% |
| AG251219C00003000 | 2024-05-21 12:50PM EDT | 3.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 762 | 0.00% |
| AG251219C00003500 | 2024-05-23 2:22PM EDT | 3.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AG251219C00004000 | 2024-05-23 11:46AM EDT | 4.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AG251219C00004500 | 2024-05-20 11:55AM EDT | 4.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AG251219C00005000 | 2024-05-30 10:27AM EDT | 5.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,618 | 0.00% |
| AG251219C00005500 | 2024-05-14 11:17AM EDT | 5.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 0.00% |
| AG251219C00007000 | 2024-05-31 9:35AM EDT | 7.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 250 | 974 | 0.00% |
| AG251219C00010000 | 2024-05-31 10:51AM EDT | 10.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 13,496 | 6.25% |
| AG251219C00012000 | 2024-05-29 11:19AM EDT | 12.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 12.50% |
| AG251219C00015000 | 2024-05-28 9:30AM EDT | 15.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219P00001000 | 2024-03-18 9:30AM EDT | 1.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| AG251219P00002500 | 2024-04-03 2:39PM EDT | 2.50 | 0.26 | 0.16 | 2.19 | 0.00 | - | 2,250 | 2,250 | 154.10% |
| AG251219P00003000 | 2024-05-31 3:51PM EDT | 3.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 70,046 | 12.50% |
| AG251219P00003500 | 2024-05-20 1:36PM EDT | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 4.00 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 59.08% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 5.00 | 0.82 | 0.30 | 0.95 | 0.00 | - | 12 | 10,007 | 62.89% |
| AG251219P00005500 | 2024-05-28 11:10AM EDT | 5.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 6.25% |
| AG251219P00007000 | 2024-05-29 9:55AM EDT | 7.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4,928 | 0.78% |
| AG251219P00010000 | 2024-05-30 10:07AM EDT | 10.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 102 | 599 | 0.00% |
| AG251219P00012000 | 2024-05-24 3:28PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG251219P00015000 | 2024-04-16 10:56AM EDT | 15.00 | 8.30 | 5.10 | 7.70 | 0.00 | - | - | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.