UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,321.30 -9.90 (-0.42%) DOW
38,903.15 +50.88 (+0.13%) Bitcoin GBP
50,409.71 -85.19 (-0.17%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00005000 | 2024-05-07 9:32AM EDT | 2024-05-10 | 2.23 | 2.20 | 2.34 | +0.06 | +2.76% | 27 | 74 | 209.38% |
| AG240517C00005000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 2.26 | 2.21 | 2.30 | +0.47 | +28.48% | 13 | 177 | 106.25% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 1.86 | 2.20 | 2.50 | 0.00 | - | 2 | 3 | 139.84% |
| AG240531C00005000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.64 | 2.21 | 2.32 | 0.00 | - | 1 | 1 | 81.25% |
| AG240607C00005000 | 2024-04-29 12:35PM EDT | 2024-06-07 | 2.29 | 2.05 | 2.39 | +0.29 | +14.50% | 15 | 5 | 115.63% |
| AG240621C00005000 | 2024-05-06 1:16PM EDT | 2024-06-21 | 2.45 | 2.26 | 2.35 | +0.21 | +9.38% | 1 | 1,995 | 75.00% |
| AG240719C00005000 | 2024-05-07 3:43PM EDT | 2024-07-19 | 2.37 | 2.33 | 2.37 | +0.02 | +0.87% | 202 | 975 | 68.75% |
| AG241018C00005000 | 2024-04-24 9:53AM EDT | 2024-10-18 | 2.70 | 2.44 | 3.35 | +0.54 | +25.00% | 20 | 204 | 94.92% |
| AG250117C00005000 | 2024-05-06 3:29PM EDT | 2025-01-17 | 2.62 | 2.72 | 2.81 | 0.00 | - | 30 | 6,635 | 67.97% |
| AG251219C00005000 | 2024-05-07 2:13PM EDT | 2025-12-19 | 3.35 | 2.53 | 3.45 | +0.40 | +13.56% | 1 | 1,604 | 53.91% |
| AG260116C00005000 | 2024-05-07 3:26PM EDT | 2026-01-16 | 3.45 | 3.25 | 3.50 | +0.05 | +1.52% | 78 | 2,467 | 67.58% |
| AG261218C00005000 | 2024-04-30 3:04PM EDT | 2026-12-18 | 3.40 | 3.65 | 3.95 | 0.00 | - | 1 | 19 | 67.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 467.19% |
| AG240517P00005000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 384 | 146.88% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 44 | 100 | 220.31% |
| AG240531P00005000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.11 | 0.00 | - | 80 | 1 | 102.34% |
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 30 | 165.23% |
| AG240621P00005000 | 2024-05-07 12:34PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 7 | 1,919 | 71.88% |
| AG240719P00005000 | 2024-05-03 12:56PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.10 | 0.00 | - | 300 | 707 | 61.72% |
| AG241018P00005000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 0.28 | 0.09 | 0.42 | 0.00 | - | 30 | 129 | 62.11% |
| AG250117P00005000 | 2024-05-06 12:04PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.38 | 0.00 | - | 1,000 | 8,212 | 57.81% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.75 | 0.81 | 0.00 | - | 12 | 10,007 | 55.37% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 0.88 | 0.78 | 0.90 | 0.00 | - | 2 | 24,229 | 56.45% |
| AG261218P00005000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 1.15 | 0.00 | 1.12 | 0.00 | - | 2 | 262 | 54.15% |
© 2024 Yahoo. All rights reserved.