First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607C00002000 | 2024-05-31 10:57AM EDT | 2.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG240607C00002500 | 2024-05-29 2:48PM EDT | 2.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG240607C00003000 | 2024-05-29 2:49PM EDT | 3.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240607C00003500 | 2024-05-01 11:22AM EDT | 3.50 | 3.26 | 2.76 | 5.55 | 0.00 | - | 2 | 0 | 756.25% |
| AG240607C00004000 | 2024-05-24 1:05PM EDT | 4.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240607C00005000 | 2024-05-15 1:55PM EDT | 5.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 5.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240607C00006000 | 2024-05-31 3:05PM EDT | 6.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AG240607C00006500 | 2024-05-30 3:43PM EDT | 6.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AG240607C00007000 | 2024-05-31 3:57PM EDT | 7.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| AG240607C00007500 | 2024-05-31 3:58PM EDT | 7.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 12.50% |
| AG240607C00008000 | 2024-05-31 3:52PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 25.00% |
| AG240607C00008500 | 2024-05-31 10:18AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AG240607C00009000 | 2024-05-30 9:48AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| AG240607C00009500 | 2024-05-28 11:54AM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| AG240607C00010000 | 2024-05-31 9:34AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AG240607C00010500 | 2024-05-21 3:51PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AG240607C00011000 | 2024-05-03 3:55PM EDT | 11.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 437.50% |
| AG240607C00011500 | 2024-05-24 11:26AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AG240607C00013000 | 2024-05-24 11:39AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AG240607C00015000 | 2024-05-30 9:54AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 5.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 60 | 30 | 635.94% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AG240607P00006000 | 2024-05-23 12:07PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AG240607P00006500 | 2024-05-31 3:45PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 25.00% |
| AG240607P00007000 | 2024-05-31 3:59PM EDT | 7.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 6.25% |
| AG240607P00007500 | 2024-05-31 3:54PM EDT | 7.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| AG240607P00008000 | 2024-05-31 3:39PM EDT | 8.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AG240607P00008500 | 2024-05-30 11:43AM EDT | 8.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG240607P00009000 | 2024-05-31 2:31PM EDT | 9.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240607P00009500 | 2024-05-10 1:26PM EDT | 9.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240607P00010000 | 2024-05-23 12:07PM EDT | 10.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.