First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:9.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00009000 | 2024-05-20 3:43PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,542 | 1,691 | 25.00% |
| AG240531C00009000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 315 | 407 | 25.00% |
| AG240607C00009000 | 2024-05-20 2:18PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 103 | 12.50% |
| AG240614C00009000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 12.50% |
| AG240621C00009000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,818 | 14,511 | 12.50% |
| AG240628C00009000 | 2024-05-20 12:29PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 202 | 223 | 12.50% |
| AG240719C00009000 | 2024-05-20 3:34PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 756 | 5,492 | 6.25% |
| AG241018C00009000 | 2024-05-20 3:31PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 269 | 5,803 | 6.25% |
| AG250117C00009000 | 2024-05-20 1:28PM EDT | 2025-01-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 62 | 108 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00009000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 1.18 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| AG240531P00009000 | 2024-05-08 9:37AM EDT | 2024-05-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AG240607P00009000 | 2024-05-17 11:41AM EDT | 2024-06-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| AG240621P00009000 | 2024-05-20 12:44PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 0.00% |
| AG240719P00009000 | 2024-05-20 11:49AM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.00% |
| AG241018P00009000 | 2024-05-20 3:23PM EDT | 2024-10-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 85 | 188 | 0.00% |
| AG250117P00009000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 2.06 | 1.99 | 2.21 | 0.00 | - | 1 | 1 | 56.25% |
© 2024 Yahoo. All rights reserved.