UK markets open in 3 hours 59 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,578.84 +99.47 (+0.54%) CRUDE OIL
78.07 -0.31 (-0.40%) GOLD FUTURES
2,321.80 -2.40 (-0.10%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,285.61 -721.73 (-1.41%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00010000 | 2024-05-07 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 432 | 246.88% |
| AG240517C00010000 | 2024-05-07 2:46PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 28 | 27,091 | 114.06% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 180.08% |
| AG240531C00010000 | 2024-05-01 12:22PM EDT | 2024-05-31 | 0.37 | 0.02 | 0.37 | +0.31 | +516.67% | 8 | 22 | 119.14% |
| AG240607C00010000 | 2024-05-07 3:29PM EDT | 2024-06-07 | 0.35 | 0.03 | 0.20 | +0.28 | +400.00% | 16 | 1 | 89.45% |
| AG240621C00010000 | 2024-05-07 10:41AM EDT | 2024-06-21 | 0.13 | 0.08 | 0.12 | +0.02 | +18.18% | 32 | 13,839 | 71.48% |
| AG240719C00010000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 280 | 7,677 | 66.60% |
| AG241018C00010000 | 2024-05-07 3:52PM EDT | 2024-10-18 | 0.48 | 0.47 | 0.50 | +0.01 | +2.13% | 336 | 4,812 | 64.65% |
| AG250117C00010000 | 2024-05-07 3:06PM EDT | 2025-01-17 | 0.74 | 0.72 | 0.76 | +0.03 | +4.23% | 67 | 25,772 | 63.48% |
| AG251219C00010000 | 2024-05-07 1:06PM EDT | 2025-12-19 | 1.42 | 1.42 | 1.54 | -0.03 | -2.07% | 3 | 13,679 | 62.16% |
| AG260116C00010000 | 2024-05-07 1:01PM EDT | 2026-01-16 | 1.53 | 1.52 | 1.67 | +0.03 | +2.00% | 11 | 5,777 | 63.77% |
| AG261218C00010000 | 2024-05-07 10:10AM EDT | 2026-12-18 | 2.10 | 1.94 | 2.10 | +0.08 | +3.96% | 1 | 473 | 60.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 1.94 | 2.64 | 3.00 | 0.00 | - | - | 16 | 138.28% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 2.53 | 4.15 | 0.00 | - | 10 | 12 | 219.92% |
| AG240621P00010000 | 2024-04-24 1:34PM EDT | 2024-06-21 | 3.20 | 2.58 | 3.35 | 0.00 | - | 13 | 66 | 90.04% |
| AG240719P00010000 | 2024-05-06 9:50AM EDT | 2024-07-19 | 3.06 | 2.77 | 2.92 | 0.00 | - | 10 | 36 | 55.27% |
| AG241018P00010000 | 2024-05-06 2:36PM EDT | 2024-10-18 | 3.08 | 3.00 | 3.15 | 0.00 | - | 161 | 202 | 54.79% |
| AG250117P00010000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 3.56 | 3.15 | 3.30 | 0.00 | - | 10 | 1,054 | 51.47% |
| AG251219P00010000 | 2024-05-07 2:15PM EDT | 2025-12-19 | 3.65 | 3.55 | 4.25 | -0.15 | -3.95% | 2 | 361 | 53.17% |
| AG260116P00010000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 3.68 | 2.97 | 3.80 | 0.00 | - | 1 | 2,710 | 49.27% |
| AG261218P00010000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 4.18 | 3.75 | 4.65 | 0.00 | - | 1 | 1 | 57.93% |
© 2024 Yahoo. All rights reserved.