First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 3.70 | 8.00 | 0.00 | - | - | 7 | 131.84% |
| AG260116C00003000 | 2024-05-23 9:30AM EDT | 3.00 | 4.80 | 4.60 | 4.85 | 0.00 | - | 2 | 1,062 | 84.77% |
| AG260116C00003500 | 2024-05-21 10:12AM EDT | 3.50 | 5.04 | 3.60 | 4.75 | 0.00 | - | 5 | 15 | 69.63% |
| AG260116C00004000 | 2024-05-24 10:39AM EDT | 4.00 | 3.98 | 3.70 | 4.15 | +0.05 | +1.27% | 1 | 15 | 72.36% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 4.50 | 3.49 | 2.60 | 4.50 | 0.00 | - | 2 | 30 | 67.82% |
| AG260116C00005000 | 2024-05-24 1:38PM EDT | 5.00 | 3.35 | 3.25 | 3.50 | -0.10 | -2.90% | 25 | 2,475 | 71.09% |
| AG260116C00005500 | 2024-05-23 10:54AM EDT | 5.50 | 3.05 | 2.99 | 3.20 | 0.00 | - | 1 | 627 | 69.14% |
| AG260116C00007000 | 2024-05-24 10:39AM EDT | 7.00 | 2.38 | 2.29 | 2.47 | +0.05 | +2.15% | 1 | 2,889 | 65.14% |
| AG260116C00010000 | 2024-05-24 3:40PM EDT | 10.00 | 1.52 | 1.45 | 1.57 | +0.07 | +4.83% | 208 | 6,112 | 63.57% |
| AG260116C00012000 | 2024-05-22 12:19PM EDT | 12.00 | 1.27 | 1.10 | 1.21 | 0.00 | - | 6 | 57 | 63.53% |
| AG260116C00015000 | 2024-05-24 3:24PM EDT | 15.00 | 0.83 | 0.80 | 0.88 | +0.06 | +7.79% | 11 | 16,380 | 64.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 150.00% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 116.80% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 108.59% |
| AG260116P00002000 | 2024-05-27 12:02AM EDT | 2.00 | 0.14 | 0.06 | 1.16 | 0.00 | - | - | 761 | 125.00% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.10 | 0.39 | 0.00 | - | - | 9 | 73.44% |
| AG260116P00003000 | 2024-05-15 12:06PM EDT | 3.00 | 0.30 | 0.27 | 0.35 | 0.00 | - | 30 | 589 | 67.38% |
| AG260116P00003500 | 2024-05-22 2:22PM EDT | 3.50 | 0.40 | 0.19 | 0.46 | 0.00 | - | - | 51 | 58.50% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.25 | 0.98 | 0.00 | - | 48 | 133 | 56.15% |
| AG260116P00005000 | 2024-05-20 10:20AM EDT | 5.00 | 0.75 | 0.79 | 0.88 | 0.00 | - | 1 | 24,227 | 56.59% |
| AG260116P00005500 | 2024-05-13 10:10AM EDT | 5.50 | 1.00 | 0.99 | 1.06 | 0.00 | - | 1 | 266 | 54.93% |
| AG260116P00007000 | 2024-05-20 10:00AM EDT | 7.00 | 1.55 | 1.65 | 1.82 | 0.00 | - | 35 | 4,862 | 51.12% |
| AG260116P00010000 | 2024-05-21 9:56AM EDT | 10.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 2,746 | 48.78% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 5.00 | 7.55 | 0.00 | - | 14 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.