Fortuna Silver Mines Inc. (FSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM240920C00001500 | 2024-05-28 9:55AM EDT | 1.50 | 4.78 | 4.20 | 5.40 | 0.00 | - | 3 | 5 | 162.50% |
| FSM240920C00002000 | 2024-05-31 3:12PM EDT | 2.00 | 4.20 | 3.40 | 5.10 | 0.00 | - | 1 | 84 | 96.88% |
| FSM240920C00002500 | 2024-05-31 2:02PM EDT | 2.50 | 3.73 | 3.70 | 3.90 | -0.08 | -2.10% | 5 | 145 | 107.03% |
| FSM240920C00003000 | 2024-05-31 12:20PM EDT | 3.00 | 3.17 | 3.20 | 3.40 | -0.13 | -3.94% | 1 | 166 | 88.28% |
| FSM240920C00003500 | 2024-05-31 10:42AM EDT | 3.50 | 2.71 | 2.75 | 2.90 | +0.32 | +13.39% | 15 | 289 | 78.91% |
| FSM240920C00004000 | 2024-05-31 10:36AM EDT | 4.00 | 2.20 | 2.30 | 2.45 | -0.15 | -6.38% | 10 | 772 | 73.05% |
| FSM240920C00004500 | 2024-05-31 2:24PM EDT | 4.50 | 1.82 | 1.80 | 2.00 | -0.16 | -8.08% | 10 | 645 | 61.72% |
| FSM240920C00005000 | 2024-05-31 3:53PM EDT | 5.00 | 1.50 | 1.45 | 1.55 | +0.05 | +3.45% | 25 | 1,137 | 58.40% |
| FSM240920C00005500 | 2024-05-31 10:30AM EDT | 5.50 | 1.08 | 1.05 | 1.20 | -0.06 | -5.26% | 10 | 2,505 | 53.91% |
| FSM240920C00006000 | 2024-05-31 1:24PM EDT | 6.00 | 0.84 | 0.80 | 0.90 | 0.00 | - | 25 | 2,109 | 53.91% |
| FSM240920C00007500 | 2024-05-31 3:20PM EDT | 7.50 | 0.31 | 0.30 | 0.35 | -0.01 | -3.12% | 235 | 2,558 | 53.52% |
| FSM240920C00010000 | 2024-05-31 2:27PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 200 | 1,144 | 61.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM240920P00002000 | 2024-02-09 2:16PM EDT | 2.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 150 | 126.56% |
| FSM240920P00002500 | 2024-03-28 12:59PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 103.13% |
| FSM240920P00003000 | 2024-05-31 2:53PM EDT | 3.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 15 | 2,110 | 73.44% |
| FSM240920P00003500 | 2024-05-20 10:01AM EDT | 3.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 339 | 87.50% |
| FSM240920P00004000 | 2024-05-16 3:00PM EDT | 4.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 154 | 66.80% |
| FSM240920P00004500 | 2024-05-28 9:30AM EDT | 4.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 40 | 154 | 52.73% |
| FSM240920P00005000 | 2024-05-31 9:44AM EDT | 5.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 2 | 526 | 51.95% |
| FSM240920P00005500 | 2024-05-31 3:42PM EDT | 5.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 364 | 50.98% |
| FSM240920P00006000 | 2024-05-31 3:12PM EDT | 6.00 | 0.55 | 0.45 | 0.60 | +0.02 | +3.77% | 85 | 204 | 53.22% |
| FSM240920P00007500 | 2024-05-24 10:33AM EDT | 7.50 | 1.63 | 1.40 | 1.60 | 0.00 | - | 20 | 46 | 54.69% |
| FSM240920P00010000 | 2024-05-23 9:49AM EDT | 10.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | - | 2 | 67.19% |
© 2024 Yahoo. All rights reserved.