First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00000500 | 2024-04-30 10:59AM EDT | 0.50 | 6.25 | 5.95 | 7.00 | -0.20 | -3.10% | 123 | 46 | 2,550.00% |
| AG240503C00001000 | 2024-04-30 10:50AM EDT | 1.00 | 5.72 | 5.70 | 5.80 | -0.38 | -6.23% | 151 | 105 | 950.00% |
| AG240503C00001500 | 2024-04-30 10:50AM EDT | 1.50 | 5.25 | 4.15 | 7.25 | -1.05 | -16.67% | 210 | 47 | 1,662.50% |
| AG240503C00002000 | 2024-04-30 10:47AM EDT | 2.00 | 5.34 | 4.70 | 4.75 | +0.24 | +4.71% | 201 | 36 | 50.00% |
| AG240503C00002500 | 2024-04-30 10:35AM EDT | 2.50 | 4.45 | 4.20 | 4.25 | -0.18 | -3.89% | 150 | 111 | 50.00% |
| AG240503C00003000 | 2024-04-30 10:11AM EDT | 3.00 | 3.98 | 3.70 | 3.80 | -0.18 | -4.33% | 90 | 10 | 418.75% |
| AG240503C00003500 | 2024-04-30 10:23AM EDT | 3.50 | 3.22 | 3.20 | 3.30 | -0.10 | -3.01% | 90 | 31 | 346.88% |
| AG240503C00004000 | 2024-04-30 10:00AM EDT | 4.00 | 2.72 | 2.72 | 2.76 | -0.15 | -5.23% | 30 | 31 | 259.38% |
| AG240503C00004500 | 2024-04-30 9:41AM EDT | 4.50 | 2.30 | 2.22 | 2.26 | -0.04 | -1.71% | 20 | 30 | 206.25% |
| AG240503C00005000 | 2024-04-23 9:30AM EDT | 5.00 | 1.46 | 1.72 | 1.76 | 0.00 | - | 30 | 63 | 159.38% |
| AG240503C00005500 | 2024-04-29 11:35AM EDT | 5.50 | 1.44 | 1.22 | 1.27 | 0.00 | - | 7 | 215 | 121.88% |
| AG240503C00006000 | 2024-04-30 11:11AM EDT | 6.00 | 0.75 | 0.73 | 0.76 | -0.13 | -14.77% | 1 | 80 | 78.13% |
| AG240503C00006500 | 2024-04-30 11:03AM EDT | 6.50 | 0.31 | 0.28 | 0.32 | -0.13 | -29.55% | 85 | 467 | 59.38% |
| AG240503C00007000 | 2024-04-30 11:11AM EDT | 7.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 165 | 1,799 | 64.84% |
| AG240503C00007500 | 2024-04-30 9:49AM EDT | 7.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 97 | 2,506 | 75.00% |
| AG240503C00008000 | 2024-04-30 9:34AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,349 | 81.25% |
| AG240503C00008500 | 2024-04-29 11:09AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 488 | 118.75% |
| AG240503C00009000 | 2024-04-26 12:21PM EDT | 9.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 263 | 308.59% |
| AG240503C00009500 | 2024-04-22 12:36PM EDT | 9.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 15 | 31 | 340.63% |
| AG240503C00010000 | 2024-04-26 9:30AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,919 | 162.50% |
| AG240503C00011000 | 2024-04-15 10:32AM EDT | 11.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 52 | 193.75% |
| AG240503C00011500 | 2024-04-09 11:18AM EDT | 11.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 507.81% |
| AG240503C00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 37 | 262.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 419.53% |
| AG240503P00005500 | 2024-04-30 11:09AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 26 | 93.75% |
| AG240503P00006000 | 2024-04-30 10:10AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 100 | 202 | 67.19% |
| AG240503P00006500 | 2024-04-30 11:24AM EDT | 6.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 62 | 630 | 54.69% |
| AG240503P00007000 | 2024-04-30 11:12AM EDT | 7.00 | 0.34 | 0.32 | 0.35 | +0.04 | +13.33% | 32 | 1,292 | 56.25% |
| AG240503P00007500 | 2024-04-30 9:31AM EDT | 7.50 | 0.90 | 0.76 | 0.82 | +0.22 | +32.35% | 4 | 149 | 68.75% |
| AG240503P00008000 | 2024-04-29 2:17PM EDT | 8.00 | 1.15 | 1.25 | 1.29 | 0.00 | - | 2 | 269 | 98.44% |
| AG240503P00008500 | 2024-04-30 10:07AM EDT | 8.50 | 1.76 | 1.75 | 1.79 | +0.08 | +4.76% | 22 | 30 | 125.00% |
| AG240503P00010000 | 2024-04-16 9:58AM EDT | 10.00 | 3.15 | 2.95 | 3.30 | 0.00 | - | - | 18 | 209.38% |
© 2024 Yahoo. All rights reserved.