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
2,425.20 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,768.16 +281.84 (+0.52%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00007000 | 2024-05-21 2:06PM EDT | 2024-05-24 | 0.60 | 0.57 | 0.83 | -0.42 | -41.18% | 74 | 464 | 87.50% |
| AG240531C00007000 | 2024-05-21 3:31PM EDT | 2024-05-31 | 0.70 | 0.11 | 0.76 | -0.36 | -33.96% | 1,306 | 373 | 69.53% |
| AG240607C00007000 | 2024-05-21 2:21PM EDT | 2024-06-07 | 0.74 | 0.30 | 1.01 | -0.36 | -32.73% | 10 | 141 | 98.83% |
| AG240614C00007000 | 2024-05-21 11:55AM EDT | 2024-06-14 | 0.90 | 0.74 | 1.51 | -0.23 | -20.35% | 4 | 402 | 100.00% |
| AG240621C00007000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 0.88 | 0.90 | 1.12 | -0.29 | -24.79% | 762 | 7,364 | 74.22% |
| AG240628C00007000 | 2024-05-21 3:39PM EDT | 2024-06-28 | 0.91 | 0.92 | 2.11 | -0.34 | -27.20% | 2 | 36 | 123.24% |
| AG240719C00007000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 1.07 | 1.07 | 1.11 | -0.28 | -20.74% | 1,972 | 5,390 | 61.52% |
| AG241018C00007000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 1.57 | 1.43 | 1.60 | -0.21 | -11.80% | 106 | 12,817 | 62.60% |
| AG250117C00007000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 1.82 | 1.80 | 1.91 | -0.28 | -13.33% | 274 | 11,253 | 64.45% |
| AG251219C00007000 | 2024-05-21 9:57AM EDT | 2025-12-19 | 2.75 | 2.58 | 2.76 | -0.13 | -4.51% | 1 | 708 | 65.38% |
| AG260116C00007000 | 2024-05-21 3:40PM EDT | 2026-01-16 | 2.63 | 2.75 | 3.25 | -0.47 | -15.16% | 112 | 2,868 | 73.58% |
| AG261218C00007000 | 2024-05-21 9:43AM EDT | 2026-12-18 | 3.35 | 3.15 | 3.55 | -0.21 | -5.90% | 10 | 212 | 67.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00007000 | 2024-05-21 2:24PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 45 | 1,063 | 65.63% |
| AG240531P00007000 | 2024-05-21 2:22PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 84 | 319 | 55.47% |
| AG240607P00007000 | 2024-05-21 10:48AM EDT | 2024-06-07 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 14 | 108 | 57.03% |
| AG240614P00007000 | 2024-05-21 3:34PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.20 | +0.07 | +58.33% | 159 | 44 | 56.64% |
| AG240621P00007000 | 2024-05-21 3:39PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | +0.07 | +43.75% | 151 | 14,452 | 56.06% |
| AG240628P00007000 | 2024-05-21 3:19PM EDT | 2024-06-28 | 0.28 | 0.25 | 0.31 | +0.06 | +27.27% | 5 | 26 | 56.84% |
| AG240719P00007000 | 2024-05-21 2:45PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.40 | +0.10 | +33.33% | 25 | 4,311 | 56.06% |
| AG241018P00007000 | 2024-05-21 2:34PM EDT | 2024-10-18 | 0.81 | 0.77 | 1.04 | +0.14 | +20.90% | 175 | 7,268 | 64.26% |
| AG250117P00007000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 1.02 | 0.99 | 1.03 | +0.11 | +12.09% | 21 | 4,423 | 55.37% |
| AG251219P00007000 | 2024-05-17 9:30AM EDT | 2025-12-19 | 1.50 | 1.54 | 1.64 | 0.00 | - | 1 | 4,927 | 52.49% |
| AG260116P00007000 | 2024-05-20 10:00AM EDT | 2026-01-16 | 1.55 | 1.57 | 1.70 | 0.00 | - | 35 | 4,862 | 52.54% |
| AG261218P00007000 | 2024-05-21 11:22AM EDT | 2026-12-18 | 1.80 | 1.37 | 1.95 | +0.05 | +2.86% | 1,970 | 2,392 | 49.41% |
© 2024 Yahoo. All rights reserved.