First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00005500 | 2024-05-20 2:19PM EDT | 2024-05-24 | 2.46 | 0.00 | 0.00 | 0.00 | - | 90 | 32 | 0.00% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 2024-06-07 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AG240621C00005500 | 2024-05-17 12:56PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 840 | 0.00% |
| AG240628C00005500 | 2024-05-14 10:23AM EDT | 2024-06-28 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AG240719C00005500 | 2024-05-20 9:53AM EDT | 2024-07-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 0.00% |
| AG241018C00005500 | 2024-05-20 9:31AM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| AG250117C00005500 | 2024-05-20 9:47AM EDT | 2025-01-17 | 2.92 | 0.00 | 0.00 | 0.00 | - | 32 | 265 | 0.00% |
| AG251219C00005500 | 2024-05-14 11:17AM EDT | 2025-12-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 0.00% |
| AG260116C00005500 | 2024-05-20 12:02PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00005500 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 50.00% |
| AG240531P00005500 | 2024-05-10 11:10AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 159 | 50.00% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 67 | 50.00% |
| AG240614P00005500 | 2024-05-20 10:53AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 104 | 50.00% |
| AG240621P00005500 | 2024-05-17 1:17PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 358 | 25.00% |
| AG240628P00005500 | 2024-05-20 10:46AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 30 | 25.00% |
| AG240719P00005500 | 2024-05-20 10:37AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 637 | 25.00% |
| AG241018P00005500 | 2024-05-17 2:11PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 12.50% |
| AG250117P00005500 | 2024-05-20 12:43PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 423 | 12.50% |
| AG251219P00005500 | 2024-05-20 2:24PM EDT | 2025-12-19 | 0.86 | 0.81 | 0.92 | 0.00 | - | 1 | 197 | 56.35% |
| AG260116P00005500 | 2024-05-13 10:10AM EDT | 2026-01-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
© 2024 Yahoo. All rights reserved.