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
60,334.91 -2,824.32 (-4.47%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00002000 | 2024-04-30 1:13PM EDT | 2.00 | 5.54 | 4.40 | 6.80 | -1.21 | -17.93% | 4 | 19 | 756.25% |
| AG240524C00002500 | 2024-04-26 10:19AM EDT | 2.50 | 4.40 | 3.95 | 5.60 | 0.00 | - | 4 | 5 | 493.75% |
| AG240524C00003000 | 2024-04-26 10:19AM EDT | 3.00 | 3.90 | 2.76 | 4.75 | 0.00 | - | 12 | 16 | 214.06% |
| AG240524C00003500 | 2024-04-26 3:28PM EDT | 3.50 | 3.50 | 2.82 | 3.70 | 0.00 | - | 1 | 1 | 181.25% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 4.00 | 2.84 | 1.58 | 2.77 | 0.00 | - | 1 | 1 | 153.91% |
| AG240524C00004500 | 2024-04-25 3:08PM EDT | 4.50 | 2.52 | 1.33 | 2.50 | 0.00 | - | 1 | 1 | 190.63% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 5.00 | 1.86 | 1.32 | 2.30 | 0.00 | - | 2 | 3 | 110.94% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 5.50 | 1.15 | 1.20 | 1.30 | 0.00 | - | 1 | 2 | 69.14% |
| AG240524C00006000 | 2024-04-30 11:23AM EDT | 6.00 | 0.86 | 0.80 | 0.85 | -0.28 | -24.56% | 10 | 113 | 61.33% |
| AG240524C00006500 | 2024-04-29 1:30PM EDT | 6.50 | 0.70 | 0.49 | 0.52 | 0.00 | - | 51 | 297 | 60.35% |
| AG240524C00007000 | 2024-04-30 2:48PM EDT | 7.00 | 0.32 | 0.28 | 0.31 | -0.04 | -11.11% | 10 | 269 | 61.72% |
| AG240524C00007500 | 2024-04-30 3:58PM EDT | 7.50 | 0.16 | 0.16 | 0.19 | -0.06 | -27.27% | 10 | 341 | 65.04% |
| AG240524C00008000 | 2024-04-29 12:50PM EDT | 8.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 2 | 864 | 67.19% |
| AG240524C00008500 | 2024-04-29 9:40AM EDT | 8.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 65 | 73.05% |
| AG240524C00009000 | 2024-04-29 1:40PM EDT | 9.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 20 | 215 | 78.13% |
| AG240524C00009500 | 2024-04-26 3:38PM EDT | 9.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 474 | 85.94% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 10.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 10 | 65 | 92.97% |
| AG240524C00010500 | 2024-04-10 10:04AM EDT | 10.50 | 0.27 | 0.01 | 0.25 | 0.00 | - | - | 26 | 132.81% |
| AG240524C00011000 | 2024-04-26 9:44AM EDT | 11.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 45 | 100.78% |
| AG240524C00011500 | 2024-04-23 10:23AM EDT | 11.50 | 0.03 | 0.01 | 0.62 | 0.00 | - | 10 | 18 | 194.14% |
| AG240524C00012500 | 2024-04-30 2:10PM EDT | 12.50 | 0.01 | 0.00 | 0.10 | -0.12 | -92.31% | 31 | 200 | 135.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 4.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 260.94% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 44 | 100 | 165.63% |
| AG240524P00005500 | 2024-04-17 9:42AM EDT | 5.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 5 | 19 | 61.72% |
| AG240524P00006000 | 2024-04-30 11:14AM EDT | 6.00 | 0.11 | 0.11 | 0.15 | +0.01 | +10.00% | 4 | 3,061 | 56.64% |
| AG240524P00006500 | 2024-04-29 3:10PM EDT | 6.50 | 0.26 | 0.30 | 0.33 | 0.00 | - | 2 | 163 | 57.42% |
| AG240524P00007000 | 2024-04-30 9:30AM EDT | 7.00 | 0.79 | 0.58 | 0.62 | +0.30 | +61.22% | 50 | 665 | 58.20% |
| AG240524P00007500 | 2024-04-30 12:07PM EDT | 7.50 | 0.87 | 0.94 | 1.08 | -0.03 | -3.33% | 52 | 689 | 66.02% |
| AG240524P00008000 | 2024-04-24 12:40PM EDT | 8.00 | 1.30 | 1.18 | 1.53 | 0.00 | - | 9 | 70 | 87.11% |
| AG240524P00008500 | 2024-04-19 3:44PM EDT | 8.50 | 1.80 | 1.65 | 1.90 | 0.00 | - | 41 | 61 | 73.05% |
| AG240524P00009000 | 2024-04-05 1:45PM EDT | 9.00 | 1.55 | 1.88 | 3.05 | 0.00 | - | 1 | 1 | 101.95% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 10.00 | 3.22 | 2.26 | 5.40 | 0.00 | - | 10 | 12 | 195.51% |
| AG240524P00011500 | 2024-04-22 2:21PM EDT | 11.50 | 4.95 | 4.55 | 5.50 | 0.00 | - | 2 | 1 | 167.97% |
| AG240524P00013000 | 2024-04-22 2:21PM EDT | 13.00 | 6.41 | 5.40 | 7.70 | 0.00 | - | 1 | 0 | 198.05% |
© 2024 Yahoo. All rights reserved.