First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:4.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00004000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 3.40 | 3.20 | 3.30 | +0.23 | +7.26% | 120 | 15 | 275.00% |
| AG240517C00004000 | 2024-04-17 11:17AM EDT | 2024-05-17 | 2.98 | 2.50 | 3.25 | 0.00 | - | 6 | 77 | 162.50% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 2024-05-24 | 2.84 | 2.62 | 3.30 | 0.00 | - | 1 | 1 | 176.56% |
| AG240607C00004000 | 2024-04-30 10:52AM EDT | 2024-06-07 | 2.82 | 3.20 | 3.75 | 0.00 | - | 1 | 2 | 193.75% |
| AG240621C00004000 | 2024-05-07 10:49AM EDT | 2024-06-21 | 3.35 | 3.20 | 3.30 | +0.11 | +3.40% | 3 | 778 | 79.69% |
| AG240719C00004000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 2.73 | 3.15 | 3.40 | 0.00 | - | 1 | 330 | 78.13% |
| AG241018C00004000 | 2024-04-23 1:00PM EDT | 2024-10-18 | 3.10 | 3.30 | 3.50 | 0.00 | - | 1 | 7 | 75.39% |
| AG250117C00004000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 3.42 | 3.05 | 3.65 | 0.00 | - | 10 | 135 | 54.49% |
| AG251219C00004000 | 2024-04-12 10:03AM EDT | 2025-12-19 | 5.05 | 2.55 | 4.15 | 0.00 | - | 1 | 2 | 81.05% |
| AG260116C00004000 | 2024-04-16 12:44PM EDT | 2026-01-16 | 3.85 | 3.90 | 4.20 | 0.00 | - | 2 | 5 | 74.41% |
| AG261218C00004000 | 2024-04-29 10:19AM EDT | 2026-12-18 | 4.10 | 3.85 | 4.55 | 0.00 | - | 1 | 2 | 65.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 66 | 242.19% |
| AG240621P00004000 | 2024-05-06 11:04AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 160 | 835 | 96.09% |
| AG240719P00004000 | 2024-05-07 10:19AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.19 | +0.01 | +25.00% | 5 | 628 | 98.83% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 2024-10-18 | 0.11 | 0.04 | 0.27 | 0.00 | - | 2 | 99 | 74.80% |
| AG250117P00004000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 0.22 | 0.08 | 0.36 | 0.00 | - | 10 | 317 | 66.99% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 2025-12-19 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 58.20% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 0.59 | 0.32 | 0.70 | 0.00 | - | 20 | 52 | 59.47% |
| AG261218P00004000 | 2024-04-22 1:20PM EDT | 2026-12-18 | 0.77 | 0.50 | 0.89 | 0.00 | - | 105 | 147 | 55.37% |
© 2024 Yahoo. All rights reserved.