UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.47 -0.01 (-0.01%) GOLD FUTURES
2,322.40 -8.80 (-0.38%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,435.12 -20.73 (-0.04%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00003000 | 2024-05-07 3:48PM EDT | 2024-05-10 | 4.25 | 4.20 | 4.30 | +0.13 | +3.16% | 465 | 18 | 350.00% |
| AG240517C00003000 | 2024-04-19 2:58PM EDT | 2024-05-17 | 3.85 | 4.20 | 4.30 | 0.00 | - | 5 | 12 | 212.50% |
| AG240524C00003000 | 2024-05-03 10:40AM EDT | 2024-05-24 | 3.74 | 4.20 | 4.30 | 0.00 | - | 5 | 17 | 168.75% |
| AG240531C00003000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 3.72 | 4.20 | 4.30 | 0.00 | - | 3 | 4 | 143.75% |
| AG240607C00003000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 5.30 | 4.05 | 6.30 | 0.00 | - | 2 | 9 | 475.78% |
| AG240614C00003000 | 2024-05-03 10:43AM EDT | 2024-06-14 | 3.73 | 3.95 | 4.30 | 0.00 | - | 2 | 1 | 167.19% |
| AG240621C00003000 | 2024-05-06 10:32AM EDT | 2024-06-21 | 4.00 | 4.25 | 4.60 | 0.00 | - | 3 | 86 | 205.47% |
| AG240719C00003000 | 2024-04-02 3:45PM EDT | 2024-07-19 | 3.50 | 2.81 | 4.80 | 0.00 | - | 2 | 43 | 242.97% |
| AG250117C00003000 | 2024-05-06 2:16PM EDT | 2025-01-17 | 4.45 | 3.35 | 4.55 | 0.00 | - | 35 | 962 | 103.32% |
| AG251219C00003000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 4.44 | 2.69 | 4.90 | 0.00 | - | 5 | 766 | 92.58% |
| AG260116C00003000 | 2024-05-06 2:13PM EDT | 2026-01-16 | 4.50 | 4.70 | 5.45 | 0.00 | - | 8 | 1,062 | 101.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00003000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.75 | 0.00 | - | 115 | 230 | 262.50% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.23 | 0.00 | - | 46 | 31,221 | 254.30% |
| AG241018P00003000 | 2024-05-07 3:30PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.16 | -0.01 | -20.00% | 60 | 183 | 91.41% |
| AG250117P00003000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 0.09 | 0.03 | 0.20 | 0.00 | - | 50 | 12,972 | 77.15% |
| AG251219P00003000 | 2024-03-07 3:36PM EDT | 2025-12-19 | 0.42 | 0.12 | 0.32 | 0.00 | - | 2 | 39,893 | 60.94% |
| AG260116P00003000 | 2024-05-06 3:37PM EDT | 2026-01-16 | 0.30 | 0.16 | 0.37 | 0.00 | - | 1 | 589 | 63.28% |
© 2024 Yahoo. All rights reserved.