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
2,427.70 -10.80 (-0.44%) DOW
39,882.78 +76.01 (+0.19%) Bitcoin GBP
54,602.27 -143.66 (-0.26%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:8.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00008000 | 2024-05-21 3:39PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 2,574 | 5,151 | 67.19% |
| AG240531C00008000 | 2024-05-21 3:26PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.16 | -47.06% | 1,237 | 2,698 | 62.11% |
| AG240607C00008000 | 2024-05-21 2:50PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.26 | -0.18 | -41.86% | 403 | 318 | 61.33% |
| AG240614C00008000 | 2024-05-21 2:29PM EDT | 2024-06-14 | 0.32 | 0.31 | 0.34 | -0.18 | -36.00% | 36 | 99 | 61.13% |
| AG240621C00008000 | 2024-05-21 3:28PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.38 | -0.20 | -34.48% | 1,091 | 9,196 | 59.77% |
| AG240628C00008000 | 2024-05-21 1:34PM EDT | 2024-06-28 | 0.45 | 0.25 | 0.85 | -0.21 | -31.82% | 33 | 108 | 72.07% |
| AG240719C00008000 | 2024-05-21 3:37PM EDT | 2024-07-19 | 0.57 | 0.57 | 0.59 | -0.22 | -27.85% | 696 | 6,181 | 60.55% |
| AG241018C00008000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 1.10 | 1.10 | 1.12 | -0.20 | -15.15% | 417 | 10,580 | 65.33% |
| AG250117C00008000 | 2024-05-21 2:37PM EDT | 2025-01-17 | 1.42 | 1.39 | 1.44 | -0.24 | -14.46% | 72 | 587 | 64.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00008000 | 2024-05-21 2:16PM EDT | 2024-05-24 | 0.50 | 0.47 | 0.50 | +0.27 | +117.39% | 134 | 1,502 | 72.66% |
| AG240531P00008000 | 2024-05-21 3:39PM EDT | 2024-05-31 | 0.57 | 0.55 | 0.57 | +0.24 | +72.73% | 177 | 232 | 60.16% |
| AG240607P00008000 | 2024-05-21 12:55PM EDT | 2024-06-07 | 0.60 | 0.63 | 0.80 | +0.16 | +36.36% | 300 | 324 | 71.48% |
| AG240614P00008000 | 2024-05-21 12:11PM EDT | 2024-06-14 | 0.65 | 0.70 | 0.74 | +0.15 | +30.00% | 30 | 58 | 61.13% |
| AG240621P00008000 | 2024-05-21 2:26PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.77 | +0.22 | +40.00% | 316 | 2,077 | 58.59% |
| AG240628P00008000 | 2024-05-17 12:39PM EDT | 2024-06-28 | 0.74 | 0.77 | 0.86 | 0.00 | - | 30 | 15 | 58.79% |
| AG240719P00008000 | 2024-05-21 3:24PM EDT | 2024-07-19 | 0.91 | 0.91 | 0.93 | +0.16 | +21.33% | 32 | 652 | 56.06% |
| AG241018P00008000 | 2024-05-21 1:47PM EDT | 2024-10-18 | 1.33 | 1.34 | 1.36 | +0.16 | +13.68% | 7 | 1,293 | 57.32% |
© 2024 Yahoo. All rights reserved.