UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.85 -0.95 (-1.19%) GOLD FUTURES
2,425.30 -13.20 (-0.54%) DOW
39,822.34 +15.57 (+0.04%) Bitcoin GBP
54,865.32 +1,193.33 (+2.22%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:6.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00006000 | 2024-05-20 3:39PM EDT | 2024-05-24 | 1.99 | 1.48 | 1.69 | 0.00 | - | 67 | 164 | 175.00% |
| AG240531C00006000 | 2024-05-21 12:06PM EDT | 2024-05-31 | 1.73 | 1.57 | 1.73 | -0.18 | -9.42% | 10 | 31 | 79.69% |
| AG240607C00006000 | 2024-05-14 10:12AM EDT | 2024-06-07 | 1.28 | 1.66 | 1.75 | 0.00 | - | 5 | 4 | 88.28% |
| AG240614C00006000 | 2024-05-15 2:15PM EDT | 2024-06-14 | 1.57 | 1.66 | 1.75 | 0.00 | - | - | 20 | 75.00% |
| AG240621C00006000 | 2024-05-21 11:27AM EDT | 2024-06-21 | 1.85 | 1.68 | 2.16 | -0.17 | -8.42% | 111 | 2,984 | 108.98% |
| AG240628C00006000 | 2024-05-21 12:38PM EDT | 2024-06-28 | 1.80 | 1.75 | 2.06 | -0.16 | -8.16% | 20 | 4 | 96.29% |
| AG240719C00006000 | 2024-05-21 12:24PM EDT | 2024-07-19 | 1.88 | 1.83 | 1.88 | -0.28 | -12.96% | 38 | 3,699 | 71.29% |
| AG241018C00006000 | 2024-05-21 12:44PM EDT | 2024-10-18 | 2.18 | 2.18 | 2.21 | -0.21 | -8.54% | 27 | 509 | 69.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00006000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 3,174 | 112.50% |
| AG240531P00006000 | 2024-05-09 10:16AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 87 | 79.69% |
| AG240607P00006000 | 2024-05-20 10:58AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 32 | 68.75% |
| AG240614P00006000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 60 | 24 | 64.84% |
| AG240621P00006000 | 2024-05-21 10:35AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 5 | 4,847 | 60.55% |
| AG240628P00006000 | 2024-05-21 11:58AM EDT | 2024-06-28 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 94 | 10 | 61.33% |
| AG240719P00006000 | 2024-05-20 2:50PM EDT | 2024-07-19 | 0.12 | 0.13 | 0.15 | 0.00 | - | 162 | 5,641 | 60.16% |
| AG241018P00006000 | 2024-05-21 12:31PM EDT | 2024-10-18 | 0.39 | 0.39 | 0.40 | +0.04 | +11.43% | 79 | 933 | 58.30% |
© 2024 Yahoo. All rights reserved.