First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 3.70 | 8.00 | 0.00 | - | - | 7 | 133.59% |
| AG260116C00003000 | 2024-05-23 9:30AM EDT | 3.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG260116C00003500 | 2024-05-21 10:12AM EDT | 3.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG260116C00004000 | 2024-05-28 10:24AM EDT | 4.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 4.50 | 3.49 | 2.60 | 4.50 | 0.00 | - | 2 | 30 | 68.56% |
| AG260116C00005000 | 2024-05-30 11:04AM EDT | 5.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG260116C00005500 | 2024-05-31 10:34AM EDT | 5.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AG260116C00007000 | 2024-05-31 10:37AM EDT | 7.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG260116C00010000 | 2024-05-31 3:53PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AG260116C00012000 | 2024-05-29 2:25PM EDT | 12.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AG260116C00015000 | 2024-05-31 12:17PM EDT | 15.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 150.78% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 117.19% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 109.18% |
| AG260116P00002000 | 2024-05-21 11:22AM EDT | 2.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.10 | 0.39 | 0.00 | - | - | 9 | 73.83% |
| AG260116P00003000 | 2024-05-15 12:06PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AG260116P00003500 | 2024-05-22 2:22PM EDT | 3.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.25 | 0.98 | 0.00 | - | 48 | 133 | 56.35% |
| AG260116P00005000 | 2024-05-20 10:20AM EDT | 5.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG260116P00005500 | 2024-05-31 1:52PM EDT | 5.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG260116P00007000 | 2024-05-30 2:03PM EDT | 7.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AG260116P00010000 | 2024-05-29 2:32PM EDT | 10.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2,080 | 0 | 0.00% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 5.00 | 7.55 | 0.00 | - | 14 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.