Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,546.18 -3,501.68 (-5.47%) CMC Crypto 200
1,293.04 -46.02 (-3.44%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00001000 | 2024-04-30 10:55AM EDT | 1.00 | 6.55 | 4.70 | 7.70 | +0.62 | +10.46% | 2 | 30 | 1,425.00% |
| AG240510C00001500 | 2024-04-30 1:11PM EDT | 1.50 | 6.67 | 4.80 | 7.30 | -0.20 | -2.91% | 9 | 23 | 1,418.75% |
| AG240510C00002000 | 2024-04-30 1:53PM EDT | 2.00 | 4.74 | 4.30 | 6.80 | -2.09 | -30.60% | 5 | 29 | 1,101.56% |
| AG240510C00002500 | 2024-04-30 1:53PM EDT | 2.50 | 4.25 | 3.10 | 5.10 | -0.18 | -4.06% | 1 | 2 | 933.59% |
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 3.00 | 3.85 | 2.94 | 4.70 | 0.00 | - | 3 | 3 | 375.78% |
| AG240510C00003500 | 2024-04-22 2:36PM EDT | 3.50 | 3.15 | 2.09 | 5.25 | 0.00 | - | 2 | 0 | 488.28% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 4.00 | 2.65 | 2.58 | 2.87 | 0.00 | - | 1 | 1 | 199.22% |
| AG240510C00005000 | 2024-04-01 3:12PM EDT | 5.00 | 1.30 | 1.18 | 1.91 | 0.00 | - | - | 60 | 204.69% |
| AG240510C00005500 | 2024-04-18 1:03PM EDT | 5.50 | 1.44 | 1.02 | 1.24 | 0.00 | - | - | 0 | 99.61% |
| AG240510C00006000 | 2024-04-30 2:32PM EDT | 6.00 | 0.75 | 0.61 | 0.75 | -0.14 | -15.73% | 304 | 390 | 69.53% |
| AG240510C00006500 | 2024-04-30 1:19PM EDT | 6.50 | 0.43 | 0.36 | 0.38 | -0.05 | -10.42% | 16 | 287 | 60.55% |
| AG240510C00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 116 | 1,187 | 63.67% |
| AG240510C00007500 | 2024-04-30 3:32PM EDT | 7.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 18 | 1,075 | 67.97% |
| AG240510C00008000 | 2024-04-30 1:07PM EDT | 8.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 19 | 1,091 | 77.34% |
| AG240510C00008500 | 2024-04-30 10:14AM EDT | 8.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 35 | 355 | 85.94% |
| AG240510C00009000 | 2024-04-29 11:45AM EDT | 9.00 | 0.02 | 0.00 | 0.12 | -0.02 | -50.00% | 85 | 1,098 | 123.44% |
| AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 34 | 115.63% |
| AG240510C00010000 | 2024-04-24 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 430 | 146.88% |
| AG240510C00011000 | 2024-04-12 3:11PM EDT | 11.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 40 | 6 | 156.25% |
| AG240510C00011500 | 2024-04-15 3:09PM EDT | 11.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 58 | 337.50% |
| AG240510C00012500 | 2024-04-26 2:29PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 159.38% |
| AG240510C00015000 | 2024-04-29 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 221.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.71 | 0.00 | - | - | 0 | 296.88% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 1.22 | 0.00 | - | - | 3 | 321.88% |
| AG240510P00005500 | 2024-04-26 2:19PM EDT | 5.50 | 0.03 | 0.01 | 0.44 | 0.00 | - | 1 | 45 | 154.69% |
| AG240510P00006000 | 2024-04-30 2:56PM EDT | 6.00 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 6 | 199 | 62.50% |
| AG240510P00006500 | 2024-04-30 2:31PM EDT | 6.50 | 0.17 | 0.17 | 0.20 | +0.02 | +13.33% | 76 | 366 | 57.42% |
| AG240510P00007000 | 2024-04-30 1:26PM EDT | 7.00 | 0.43 | 0.47 | 0.50 | +0.08 | +22.86% | 1 | 372 | 61.33% |
| AG240510P00007500 | 2024-04-30 12:07PM EDT | 7.50 | 0.79 | 0.82 | 1.08 | +0.03 | +3.95% | 1 | 153 | 83.20% |
| AG240510P00008000 | 2024-04-23 12:14PM EDT | 8.00 | 1.27 | 0.81 | 1.90 | 0.00 | - | 1 | 89 | 68.75% |
| AG240510P00008500 | 2024-04-29 3:45PM EDT | 8.50 | 1.70 | 1.00 | 2.08 | 0.00 | - | 1 | 39 | 168.75% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 1.20 | 4.45 | 0.00 | - | - | 6 | 253.13% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 2.61 | 2.96 | 0.00 | - | 4 | 10 | 169.53% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.75 | 6.90 | 0.00 | - | - | 1 | 462.11% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 4.70 | 6.65 | 0.00 | - | 1 | 1 | 451.56% |
© 2024 Yahoo. All rights reserved.