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
2,426.70 -11.80 (-0.48%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,811.17 +23.72 (+0.04%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00005000 | 2024-05-20 1:10PM EDT | 2024-05-24 | 2.89 | 2.43 | 2.87 | 0.00 | - | 120 | 2 | 196.88% |
| AG240531C00005000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.64 | 2.03 | 2.75 | 0.00 | - | 1 | 1 | 197.66% |
| AG240607C00005000 | 2024-05-15 1:55PM EDT | 2024-06-07 | 2.52 | 2.40 | 2.90 | 0.00 | - | 4 | 23 | 93.75% |
| AG240614C00005000 | 2024-05-20 11:41AM EDT | 2024-06-14 | 4.35 | 2.06 | 2.82 | 0.00 | - | 3 | 5 | 152.34% |
| AG240621C00005000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 2.65 | 2.47 | 2.88 | -0.10 | -3.64% | 3 | 1,928 | 88.28% |
| AG240628C00005000 | 2024-05-15 3:14PM EDT | 2024-06-28 | 2.45 | 1.49 | 2.91 | 0.00 | - | - | 20 | 140.63% |
| AG240719C00005000 | 2024-05-21 1:20PM EDT | 2024-07-19 | 2.68 | 2.62 | 2.96 | -0.37 | -12.13% | 14 | 1,513 | 92.97% |
| AG241018C00005000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 2.98 | 2.78 | 3.65 | +0.20 | +7.19% | 1 | 238 | 98.63% |
| AG250117C00005000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.20 | -0.30 | -8.82% | 36 | 6,148 | 70.22% |
| AG251219C00005000 | 2024-05-20 12:15PM EDT | 2025-12-19 | 3.72 | 3.70 | 3.85 | 0.00 | - | 80 | 1,604 | 73.14% |
| AG260116C00005000 | 2024-05-21 2:52PM EDT | 2026-01-16 | 3.74 | 3.45 | 3.90 | -0.42 | -10.10% | 32 | 2,472 | 67.53% |
| AG261218C00005000 | 2024-05-20 3:22PM EDT | 2026-12-18 | 4.45 | 1.62 | 4.35 | 0.00 | - | 4 | 28 | 75.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 100 | 181.25% |
| AG240531P00005000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 1 | 301.56% |
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 30 | 235.94% |
| AG240614P00005000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.75 | 0.00 | - | 60 | 27 | 200.00% |
| AG240621P00005000 | 2024-05-21 12:54PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 15 | 1,940 | 85.16% |
| AG240628P00005000 | 2024-05-21 10:42AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.31 | 0.00 | - | 85 | 0 | 116.41% |
| AG240719P00005000 | 2024-05-21 10:08AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 110 | 812 | 69.53% |
| AG241018P00005000 | 2024-05-20 10:14AM EDT | 2024-10-18 | 0.16 | 0.17 | 0.20 | 0.00 | - | 10 | 148 | 62.70% |
| AG250117P00005000 | 2024-05-21 1:51PM EDT | 2025-01-17 | 0.34 | 0.30 | 0.49 | +0.04 | +13.33% | 3,201 | 8,234 | 65.82% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.30 | 0.95 | 0.00 | - | 12 | 10,007 | 52.54% |
| AG260116P00005000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 0.75 | 0.74 | 0.86 | 0.00 | - | 1 | 24,227 | 58.35% |
| AG261218P00005000 | 2024-05-17 9:41AM EDT | 2026-12-18 | 1.00 | 0.23 | 1.10 | 0.00 | - | 1 | 315 | 56.25% |
© 2024 Yahoo. All rights reserved.