Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,841.10 +845.01 (+1.34%) CMC Crypto 200
1,345.29 -51.25 (-3.65%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00001000 | 2024-04-25 11:42AM EDT | 1.00 | 5.89 | 5.40 | 6.75 | -0.63 | -9.66% | 3 | 6 | 459.38% |
| AG240517C00002000 | 2024-04-24 11:12AM EDT | 2.00 | 4.83 | 4.10 | 5.75 | 0.00 | - | 7 | 4 | 734.38% |
| AG240517C00003000 | 2024-04-19 2:58PM EDT | 3.00 | 3.85 | 3.95 | 5.05 | 0.00 | - | 5 | 12 | 425.00% |
| AG240517C00004000 | 2024-04-17 11:17AM EDT | 4.00 | 2.98 | 2.79 | 3.20 | 0.00 | - | 6 | 77 | 210.16% |
| AG240517C00005000 | 2024-04-23 2:57PM EDT | 5.00 | 1.90 | 1.95 | 2.22 | 0.00 | - | 10 | 188 | 100.00% |
| AG240517C00006000 | 2024-04-26 2:09PM EDT | 6.00 | 1.00 | 1.10 | 1.14 | -0.04 | -3.85% | 43 | 1,674 | 66.41% |
| AG240517C00007000 | 2024-04-26 3:53PM EDT | 7.00 | 0.41 | 0.42 | 0.43 | +0.01 | +2.50% | 995 | 3,771 | 61.72% |
| AG240517C00008000 | 2024-04-26 3:54PM EDT | 8.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 388 | 6,410 | 66.41% |
| AG240517C00009000 | 2024-04-26 3:12PM EDT | 9.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 110 | 3,514 | 76.56% |
| AG240517C00010000 | 2024-04-26 2:29PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 175 | 26,661 | 84.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 66 | 176.56% |
| AG240517P00005000 | 2024-04-22 9:42AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 385 | 89.06% |
| AG240517P00006000 | 2024-04-25 3:06PM EDT | 6.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 20 | 1,477 | 63.67% |
| AG240517P00007000 | 2024-04-26 3:29PM EDT | 7.00 | 0.39 | 0.37 | 0.39 | -0.01 | -2.50% | 215 | 3,124 | 60.94% |
| AG240517P00008000 | 2024-04-26 3:00PM EDT | 8.00 | 1.12 | 0.86 | 1.50 | -0.08 | -6.67% | 15 | 881 | 82.42% |
| AG240517P00009000 | 2024-04-22 1:16PM EDT | 9.00 | 2.43 | 1.82 | 2.07 | 0.00 | - | 10 | 112 | 92.58% |
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 10.00 | 1.94 | 2.80 | 3.05 | 0.00 | - | - | 25 | 111.72% |
© 2024 Yahoo. All rights reserved.