UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.15 -0.65 (-0.81%) GOLD FUTURES
2,426.60 -11.90 (-0.49%) DOW
39,823.79 +17.02 (+0.04%) Bitcoin GBP
54,880.92 +1,200.29 (+2.24%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:3.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00003000 | 2024-05-21 12:11PM EDT | 2024-05-24 | 4.70 | 4.55 | 4.95 | -0.22 | -4.47% | 150 | 50 | 659.38% |
| AG240531C00003000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 3.72 | 3.80 | 4.70 | 0.00 | - | 3 | 4 | 353.13% |
| AG240607C00003000 | 2024-05-21 11:29AM EDT | 2024-06-07 | 4.79 | 4.55 | 5.10 | -0.90 | -15.82% | 5 | 11 | 353.13% |
| AG240614C00003000 | 2024-05-20 11:38AM EDT | 2024-06-14 | 5.85 | 4.55 | 6.10 | 0.00 | - | 2 | 2 | 477.34% |
| AG240621C00003000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 4.50 | 4.20 | 4.65 | 0.00 | - | 1 | 78 | 170.31% |
| AG240719C00003000 | 2024-05-13 10:13AM EDT | 2024-07-19 | 4.15 | 4.55 | 4.70 | 0.00 | - | 1 | 42 | 93.75% |
| AG250117C00003000 | 2024-05-21 11:23AM EDT | 2025-01-17 | 4.97 | 4.25 | 4.80 | -0.21 | -4.05% | 6 | 903 | 92.77% |
| AG251219C00003000 | 2024-05-21 12:50PM EDT | 2025-12-19 | 5.10 | 4.25 | 5.20 | +0.66 | +14.86% | 4 | 766 | 51.95% |
| AG260116C00003000 | 2024-05-20 9:53AM EDT | 2026-01-16 | 5.30 | 5.05 | 5.20 | 0.00 | - | 3 | 1,062 | 83.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00003000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.75 | 0.00 | - | 115 | 230 | 324.22% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.23 | 0.00 | - | 46 | 31,221 | 289.06% |
| AG241018P00003000 | 2024-05-21 10:05AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.17 | +0.01 | +33.33% | 60 | 283 | 100.78% |
| AG250117P00003000 | 2024-05-21 9:51AM EDT | 2025-01-17 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 60 | 12,908 | 71.88% |
| AG251219P00003000 | 2024-05-21 10:52AM EDT | 2025-12-19 | 0.28 | 0.18 | 0.31 | -0.02 | -6.67% | 6 | 70,048 | 65.82% |
| AG260116P00003000 | 2024-05-15 12:06PM EDT | 2026-01-16 | 0.30 | 0.25 | 0.34 | 0.00 | - | 30 | 589 | 68.36% |
© 2024 Yahoo. All rights reserved.