First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00004000 | 2024-05-20 1:09PM EDT | 2024-05-24 | 3.88 | 0.00 | 0.00 | 0.00 | - | 270 | 30 | 0.00% |
| AG240607C00004000 | 2024-04-30 10:52AM EDT | 2024-06-07 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AG240621C00004000 | 2024-05-15 11:54AM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 0.00% |
| AG240628C00004000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AG240719C00004000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| AG241018C00004000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AG250117C00004000 | 2024-05-20 11:50AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| AG251219C00004000 | 2024-05-08 2:01PM EDT | 2025-12-19 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AG260116C00004000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| AG261218C00004000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00004000 | 2024-05-09 12:37PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 50.00% |
| AG240719P00004000 | 2024-05-16 9:40AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 786 | 50.00% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| AG250117P00004000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 2025-12-19 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 63.48% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 12.50% |
| AG261218P00004000 | 2024-04-22 1:20PM EDT | 2026-12-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 105 | 147 | 12.50% |
© 2024 Yahoo. All rights reserved.