First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628C00002000 | 2024-05-29 3:52PM EDT | 2.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AG240628C00002500 | 2024-05-24 12:55PM EDT | 2.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AG240628C00003000 | 2024-05-24 12:52PM EDT | 3.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AG240628C00004000 | 2024-05-21 11:35AM EDT | 4.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AG240628C00005000 | 2024-05-15 3:14PM EDT | 5.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| AG240628C00005500 | 2024-05-14 10:23AM EDT | 5.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AG240628C00006000 | 2024-05-31 1:37PM EDT | 6.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AG240628C00006500 | 2024-05-24 10:06AM EDT | 6.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AG240628C00007000 | 2024-05-31 1:02PM EDT | 7.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 98 | 164 | 0.00% |
| AG240628C00007500 | 2024-05-31 9:39AM EDT | 7.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 6.25% |
| AG240628C00008000 | 2024-05-31 9:32AM EDT | 8.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 226 | 430 | 12.50% |
| AG240628C00008500 | 2024-05-31 1:31PM EDT | 8.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 155 | 25.00% |
| AG240628C00009000 | 2024-05-31 2:36PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 874 | 25.00% |
| AG240628C00009500 | 2024-05-31 2:36PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| AG240628C00010000 | 2024-05-31 11:30AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 400 | 1,398 | 25.00% |
| AG240628C00010500 | 2024-05-28 12:08PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| AG240628C00011000 | 2024-05-29 10:44AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| AG240628C00011500 | 2024-05-30 2:01PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AG240628C00012000 | 2024-05-30 2:03PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AG240628C00012500 | 2024-05-30 2:06PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 50.00% |
| AG240628C00013000 | 2024-05-30 2:02PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 20 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628P00002500 | 2024-05-21 11:58AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| AG240628P00004500 | 2024-05-23 10:55AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 62 | 50.00% |
| AG240628P00005000 | 2024-05-31 12:47PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 174 | 50.00% |
| AG240628P00005500 | 2024-05-29 9:56AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 32 | 25.00% |
| AG240628P00006000 | 2024-05-31 10:40AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 25.00% |
| AG240628P00006500 | 2024-05-31 2:19PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 116 | 156 | 12.50% |
| AG240628P00007000 | 2024-05-31 11:27AM EDT | 7.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 3.13% |
| AG240628P00007500 | 2024-05-31 11:59AM EDT | 7.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 353 | 57 | 0.00% |
| AG240628P00008000 | 2024-05-30 3:30PM EDT | 8.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AG240628P00008500 | 2024-05-21 1:01PM EDT | 8.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240628P00010000 | 2024-05-22 3:14PM EDT | 10.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
© 2024 Yahoo. All rights reserved.