UK markets open in 6 hours 20 minutes
NIKKEI 225
38,554.63 -280.47 (-0.72%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.23 -0.15 (-0.19%) GOLD FUTURES
2,323.20 -1.00 (-0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,125.14 -622.92 (-1.23%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00007000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.39 | +0.09 | +32.14% | 259 | 1,551 | 86.72% |
| AG240517C00007000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.47 | +0.05 | +12.50% | 125 | 3,843 | 67.97% |
| AG240524C00007000 | 2024-05-07 12:58PM EDT | 2024-05-24 | 0.46 | 0.51 | 0.57 | +0.02 | +4.55% | 7 | 233 | 65.63% |
| AG240531C00007000 | 2024-05-07 11:15AM EDT | 2024-05-31 | 0.56 | 0.55 | 0.62 | +0.01 | +1.82% | 5 | 106 | 61.72% |
| AG240607C00007000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 0.57 | 0.60 | 0.67 | -0.08 | -12.31% | 31 | 165 | 60.55% |
| AG240614C00007000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 0.64 | 0.46 | 0.72 | +0.28 | +77.78% | 4 | 10 | 64.06% |
| AG240621C00007000 | 2024-05-07 3:26PM EDT | 2024-06-21 | 0.74 | 0.72 | 0.75 | +0.08 | +12.12% | 655 | 8,986 | 60.35% |
| AG240719C00007000 | 2024-05-07 3:04PM EDT | 2024-07-19 | 0.86 | 0.88 | 0.90 | +0.03 | +3.61% | 276 | 4,310 | 59.77% |
| AG241018C00007000 | 2024-05-07 2:50PM EDT | 2024-10-18 | 1.27 | 1.29 | 1.33 | 0.00 | - | 57 | 12,475 | 62.40% |
| AG250117C00007000 | 2024-05-07 2:52PM EDT | 2025-01-17 | 1.55 | 1.57 | 1.76 | -0.02 | -1.27% | 148 | 11,696 | 65.53% |
| AG251219C00007000 | 2024-05-07 10:52AM EDT | 2025-12-19 | 2.43 | 1.36 | 2.53 | +0.03 | +1.25% | 1 | 703 | 51.12% |
| AG260116C00007000 | 2024-05-07 1:08PM EDT | 2026-01-16 | 2.44 | 2.35 | 2.53 | -0.01 | -0.41% | 10 | 2,584 | 64.31% |
| AG261218C00007000 | 2024-05-07 1:34PM EDT | 2026-12-18 | 2.86 | 2.81 | 3.15 | +0.30 | +11.72% | 24 | 225 | 64.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00007000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 792 | 1,694 | 84.38% |
| AG240517P00007000 | 2024-05-07 3:20PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.21 | -0.06 | -23.08% | 93 | 2,406 | 63.28% |
| AG240524P00007000 | 2024-05-07 1:18PM EDT | 2024-05-24 | 0.29 | 0.23 | 0.41 | -0.03 | -9.38% | 55 | 607 | 70.70% |
| AG240531P00007000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 0.31 | 0.28 | 0.32 | -0.06 | -16.22% | 2 | 45 | 56.64% |
| AG240607P00007000 | 2024-05-07 11:41AM EDT | 2024-06-07 | 0.37 | 0.24 | 0.37 | -0.26 | -41.27% | 2 | 37 | 50.59% |
| AG240621P00007000 | 2024-05-07 2:39PM EDT | 2024-06-21 | 0.47 | 0.43 | 0.45 | -0.04 | -7.84% | 910 | 23,954 | 55.86% |
| AG240719P00007000 | 2024-05-07 11:03AM EDT | 2024-07-19 | 0.56 | 0.54 | 0.57 | -0.05 | -8.20% | 54 | 3,672 | 53.13% |
| AG241018P00007000 | 2024-05-07 3:46PM EDT | 2024-10-18 | 0.88 | 0.86 | 0.94 | -0.09 | -9.28% | 12 | 7,216 | 53.81% |
| AG250117P00007000 | 2024-05-06 2:37PM EDT | 2025-01-17 | 1.13 | 1.08 | 1.17 | 0.00 | - | 1 | 4,349 | 52.93% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 1.85 | 1.61 | 1.71 | 0.00 | - | 1 | 4,927 | 50.15% |
| AG260116P00007000 | 2024-05-06 10:43AM EDT | 2026-01-16 | 1.75 | 1.53 | 1.77 | 0.00 | - | 1,900 | 4,297 | 52.15% |
| AG261218P00007000 | 2024-05-06 10:19AM EDT | 2026-12-18 | 2.00 | 1.90 | 2.00 | 0.00 | - | 30 | 73 | 47.31% |
© 2024 Yahoo. All rights reserved.