UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.10 -13.40 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,856.79 +239.13 (+0.44%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00003500 | 2024-05-21 1:58PM EDT | 2024-05-24 | 4.12 | 3.90 | 4.20 | -0.33 | -7.42% | 150 | 91 | 471.88% |
| AG240531C00003500 | 2024-05-01 2:56PM EDT | 2024-05-31 | 3.45 | 3.95 | 4.20 | 0.00 | - | 2 | 4 | 284.38% |
| AG240607C00003500 | 2024-05-01 11:22AM EDT | 2024-06-07 | 3.26 | 4.10 | 4.20 | 0.00 | - | 2 | 0 | 162.50% |
| AG240614C00003500 | 2024-05-17 11:11AM EDT | 2024-06-14 | 4.35 | 3.10 | 5.20 | 0.00 | - | 1 | 1 | 137.50% |
| AG240621C00003500 | 2024-04-03 11:20AM EDT | 2024-06-21 | 3.63 | 3.10 | 3.25 | 0.00 | - | 1 | 13 | 0.00% |
| AG240719C00003500 | 2024-05-16 12:15PM EDT | 2024-07-19 | 4.00 | 3.85 | 5.25 | 0.00 | - | 3 | 4 | 210.94% |
| AG241018C00003500 | 2024-05-08 3:19PM EDT | 2024-10-18 | 3.70 | 3.95 | 5.30 | 0.00 | - | 3 | 9 | 142.19% |
| AG250117C00003500 | 2024-05-01 2:33PM EDT | 2025-01-17 | 3.55 | 4.30 | 5.15 | 0.00 | - | 1 | 52 | 121.68% |
| AG251219C00003500 | 2024-04-17 10:26AM EDT | 2025-12-19 | 4.30 | 4.15 | 5.15 | 0.00 | - | - | 1 | 74.22% |
| AG260116C00003500 | 2024-05-21 10:12AM EDT | 2026-01-16 | 5.04 | 2.64 | 4.95 | -0.06 | -1.18% | 5 | 10 | 89.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00003500 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 69 | 112.50% |
| AG240719P00003500 | 2024-05-14 11:01AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 240 | 144.53% |
| AG241018P00003500 | 2024-05-21 10:01AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.26 | 0.00 | - | 80 | 48 | 93.75% |
| AG250117P00003500 | 2024-05-21 2:15PM EDT | 2025-01-17 | 0.10 | 0.06 | 0.32 | -0.07 | -41.18% | 1,641 | 52 | 80.86% |
| AG251219P00003500 | 2024-05-20 1:36PM EDT | 2025-12-19 | 0.30 | 0.20 | 0.76 | 0.00 | - | 2 | 0 | 72.36% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 2026-01-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 49 | 12.50% |
© 2024 Yahoo. All rights reserved.