First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00005500 | 2024-05-06 3:35PM EDT | 2024-05-10 | 1.67 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AG240517C00005500 | 2024-05-06 1:30PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240621C00005500 | 2024-05-06 9:57AM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AG240719C00005500 | 2024-04-25 3:33PM EDT | 2024-07-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AG241018C00005500 | 2024-05-06 1:27PM EDT | 2024-10-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG250117C00005500 | 2024-05-02 2:27PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG251219C00005500 | 2024-05-03 10:36AM EDT | 2025-12-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| AG260116C00005500 | 2024-05-06 3:02PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00005500 | 2024-05-03 12:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240517P00005500 | 2024-05-01 11:06AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| AG240524P00005500 | 2024-05-03 9:53AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AG240531P00005500 | 2024-04-26 1:05PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AG240607P00005500 | 2024-05-03 11:41AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AG240614P00005500 | 2024-05-03 10:31AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AG240621P00005500 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AG240719P00005500 | 2024-05-03 11:15AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AG241018P00005500 | 2024-05-01 12:22PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AG250117P00005500 | 2024-05-06 9:40AM EDT | 2025-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG251219P00005500 | 2024-05-03 1:35PM EDT | 2025-12-19 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 2026-01-16 | 0.99 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.