First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00010000 | 2024-05-20 3:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 741 | 774 | 50.00% |
| AG240531C00010000 | 2024-05-20 3:30PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 25.00% |
| AG240607C00010000 | 2024-05-20 2:37PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 48 | 25.00% |
| AG240614C00010000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| AG240621C00010000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 224 | 14,211 | 25.00% |
| AG240628C00010000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 530 | 534 | 25.00% |
| AG240719C00010000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,865 | 9,749 | 12.50% |
| AG241018C00010000 | 2024-05-20 3:45PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 483 | 6,407 | 12.50% |
| AG250117C00010000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,051 | 28,646 | 6.25% |
| AG251219C00010000 | 2024-05-20 3:16PM EDT | 2025-12-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 349 | 13,567 | 6.25% |
| AG260116C00010000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 378 | 5,993 | 6.25% |
| AG261218C00010000 | 2024-05-20 2:50PM EDT | 2026-12-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 49 | 596 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 2.04 | 2.12 | 0.00 | - | 10 | 3 | 159.38% |
| AG240531P00010000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AG240621P00010000 | 2024-05-14 11:34AM EDT | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 0.00% |
| AG240719P00010000 | 2024-05-20 10:36AM EDT | 2024-07-19 | 2.27 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 0.00% |
| AG241018P00010000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 0.00% |
| AG250117P00010000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 100 | 948 | 0.00% |
| AG251219P00010000 | 2024-05-20 3:58PM EDT | 2025-12-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 96 | 460 | 0.00% |
| AG260116P00010000 | 2024-05-20 10:55AM EDT | 2026-01-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 2,746 | 0.00% |
| AG261218P00010000 | 2024-05-20 10:16AM EDT | 2026-12-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.