UK markets open in 6 hours 8 minutes
NIKKEI 225
38,458.67 -376.43 (-0.97%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.23 -0.15 (-0.19%) GOLD FUTURES
2,322.10 -2.10 (-0.09%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,107.66 -763.52 (-1.50%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00006000 | 2024-05-07 10:42AM EDT | 2024-05-10 | 1.36 | 1.24 | 1.37 | +0.32 | +30.77% | 1 | 356 | 171.88% |
| AG240517C00006000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 1.15 | 1.25 | 1.33 | 0.00 | - | 19 | 1,656 | 85.94% |
| AG240524C00006000 | 2024-05-07 10:16AM EDT | 2024-05-24 | 1.49 | 1.28 | 1.38 | +0.24 | +19.20% | 8 | 165 | 80.47% |
| AG240531C00006000 | 2024-05-07 10:26AM EDT | 2024-05-31 | 1.50 | 1.15 | 1.50 | +0.41 | +37.61% | 4 | 10 | 66.41% |
| AG240607C00006000 | 2024-04-29 12:35PM EDT | 2024-06-07 | 1.10 | 1.29 | 1.92 | 0.00 | - | - | 5 | 109.38% |
| AG240621C00006000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 1.36 | 1.20 | 2.21 | -0.01 | -0.73% | 28 | 3,995 | 103.52% |
| AG240719C00006000 | 2024-05-07 3:31PM EDT | 2024-07-19 | 1.45 | 1.32 | 1.64 | -0.08 | -5.23% | 20 | 3,527 | 57.81% |
| AG241018C00006000 | 2024-05-07 2:11PM EDT | 2024-10-18 | 1.82 | 1.72 | 2.10 | -0.01 | -0.55% | 305 | 701 | 67.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00006000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.11 | 0.00 | - | 102 | 261 | 171.88% |
| AG240517P00006000 | 2024-05-07 3:20PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 62 | 1,478 | 76.56% |
| AG240524P00006000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.32 | 0.00 | - | 10 | 3,161 | 105.47% |
| AG240531P00006000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.75 | 0.00 | - | 2 | 96 | 129.49% |
| AG240607P00006000 | 2024-05-06 1:23PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.20 | 0.00 | - | 20 | 33 | 67.19% |
| AG240621P00006000 | 2024-05-07 2:28PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.18 | -0.01 | -7.14% | 32 | 4,907 | 61.72% |
| AG240719P00006000 | 2024-05-06 2:37PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 3 | 1,852 | 55.66% |
| AG241018P00006000 | 2024-05-07 11:56AM EDT | 2024-10-18 | 0.48 | 0.44 | 0.49 | -0.05 | -9.43% | 7 | 994 | 54.88% |
© 2024 Yahoo. All rights reserved.