First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00000500 | 2024-04-26 11:30AM EDT | 0.50 | 6.29 | 6.25 | 7.30 | -0.11 | -1.72% | 24 | 58 | 5,950.00% |
| AG240426C00001000 | 2024-04-26 11:38AM EDT | 1.00 | 5.80 | 5.90 | 8.05 | -0.20 | -3.33% | 31 | 159 | 0.00% |
| AG240426C00001500 | 2024-04-25 3:05PM EDT | 1.50 | 5.35 | 5.40 | 5.50 | -0.16 | -2.90% | 4 | 101 | 50.00% |
| AG240426C00002000 | 2024-04-25 1:37PM EDT | 2.00 | 4.88 | 4.90 | 5.00 | 0.00 | - | 270 | 151 | 50.00% |
| AG240426C00003000 | 2024-04-26 10:23AM EDT | 3.00 | 3.83 | 3.90 | 4.00 | -0.07 | -1.79% | 60 | 32 | 50.00% |
| AG240426C00003500 | 2024-04-26 10:23AM EDT | 3.50 | 3.35 | 3.40 | 3.50 | -0.07 | -2.05% | 60 | 18 | 50.00% |
| AG240426C00004000 | 2024-04-26 10:19AM EDT | 4.00 | 2.87 | 2.94 | 2.98 | -0.05 | -1.71% | 60 | 16 | 512.50% |
| AG240426C00004500 | 2024-04-25 1:24PM EDT | 4.50 | 2.39 | 2.44 | 2.48 | 0.00 | - | 120 | 58 | 412.50% |
| AG240426C00005000 | 2024-04-26 10:44AM EDT | 5.00 | 1.81 | 1.92 | 1.98 | -0.02 | -1.09% | 2 | 46 | 50.00% |
| AG240426C00005500 | 2024-04-26 1:33PM EDT | 5.50 | 1.36 | 1.44 | 1.49 | +0.07 | +5.43% | 6 | 158 | 262.50% |
| AG240426C00006000 | 2024-04-26 12:12PM EDT | 6.00 | 0.86 | 0.94 | 0.99 | -0.09 | -9.47% | 42 | 302 | 178.13% |
| AG240426C00006500 | 2024-04-26 12:56PM EDT | 6.50 | 0.35 | 0.44 | 0.47 | -0.11 | -23.91% | 571 | 1,332 | 75.00% |
| AG240426C00007000 | 2024-04-26 2:44PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 859 | 3,081 | 18.75% |
| AG240426C00007500 | 2024-04-26 2:09PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 1,637 | 81.25% |
| AG240426C00008000 | 2024-04-26 10:10AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,305 | 137.50% |
| AG240426C00008500 | 2024-04-24 9:41AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,896 | 187.50% |
| AG240426C00009000 | 2024-04-22 11:42AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,798 | 225.00% |
| AG240426C00010000 | 2024-04-16 10:43AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 511 | 50.00% |
| AG240426C00011000 | 2024-04-12 10:35AM EDT | 11.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 375.00% |
| AG240426C00011500 | 2024-04-12 11:34AM EDT | 11.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 54 | 400.00% |
| AG240426C00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 450.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00004500 | 2024-04-26 11:50AM EDT | 4.50 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 37 | 437.50% |
| AG240426P00005000 | 2024-04-22 12:55PM EDT | 5.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 89 | 746.88% |
| AG240426P00005500 | 2024-04-23 1:19PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 212.50% |
| AG240426P00006000 | 2024-04-24 9:48AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 830 | 143.75% |
| AG240426P00006500 | 2024-04-26 2:32PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 2,153 | 75.00% |
| AG240426P00007000 | 2024-04-26 2:56PM EDT | 7.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 110 | 845 | 28.13% |
| AG240426P00007500 | 2024-04-26 1:56PM EDT | 7.50 | 0.64 | 0.51 | 0.57 | +0.13 | +25.49% | 18 | 157 | 112.50% |
| AG240426P00008000 | 2024-04-26 3:00PM EDT | 8.00 | 1.04 | 0.91 | 1.06 | -0.14 | -11.86% | 38 | 145 | 156.25% |
| AG240426P00008500 | 2024-04-25 3:09PM EDT | 8.50 | 1.48 | 1.51 | 1.57 | 0.00 | - | 2 | 2 | 234.38% |
| AG240426P00009000 | 2024-04-25 10:58AM EDT | 9.00 | 2.18 | 2.01 | 2.10 | 0.00 | - | 2 | 2 | 225.00% |
| AG240426P00010000 | 2024-04-17 12:00PM EDT | 10.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | - | 0 | 100.00% |
| AG240426P00010500 | 2024-04-16 9:52AM EDT | 10.50 | 3.60 | 3.50 | 3.60 | 0.00 | - | - | 0 | 100.00% |
| AG240426P00011000 | 2024-04-12 10:14AM EDT | 11.00 | 2.80 | 4.00 | 4.10 | 0.00 | - | 1 | 0 | 200.00% |
| AG240426P00011500 | 2024-04-12 3:44PM EDT | 11.50 | 4.01 | 4.50 | 4.60 | 0.00 | - | 1 | 0 | 200.00% |
| AG240426P00012500 | 2024-04-09 1:51PM EDT | 12.50 | 4.40 | 5.50 | 5.60 | 0.00 | - | - | 0 | 200.00% |
© 2024 Yahoo. All rights reserved.