Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,380.48 -25.18 (-0.07%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,217.02 -3,406.98 (-5.35%) CMC Crypto 200
1,287.66 -51.40 (-3.84%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531C00002000 | 2024-04-30 1:14PM EDT | 2.00 | 4.75 | 4.00 | 6.80 | -0.20 | -4.04% | 4 | 22 | 589.84% |
| AG240531C00002500 | 2024-04-26 11:56AM EDT | 2.50 | 4.35 | 3.25 | 6.10 | 0.00 | - | 3 | 3 | 408.59% |
| AG240531C00003000 | 2024-04-26 11:32AM EDT | 3.00 | 3.78 | 2.54 | 4.75 | 0.00 | - | 1 | 4 | 510.94% |
| AG240531C00003500 | 2024-04-30 1:22PM EDT | 3.50 | 3.28 | 2.64 | 4.25 | -0.02 | -0.61% | 2 | 2 | 228.52% |
| AG240531C00004500 | 2024-04-24 10:53AM EDT | 4.50 | 2.32 | 1.83 | 2.43 | 0.00 | - | - | 0 | 155.47% |
| AG240531C00005000 | 2024-04-26 9:50AM EDT | 5.00 | 2.03 | 1.12 | 2.27 | 0.00 | - | 1 | 1 | 62.50% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 5.50 | 1.42 | 0.88 | 1.50 | 0.00 | - | 1 | 1 | 110.94% |
| AG240531C00006000 | 2024-04-26 9:48AM EDT | 6.00 | 1.09 | 0.82 | 1.79 | 0.00 | - | 3 | 10 | 127.34% |
| AG240531C00006500 | 2024-04-29 1:36PM EDT | 6.50 | 0.71 | 0.52 | 0.57 | 0.00 | - | 2 | 87 | 59.38% |
| AG240531C00007000 | 2024-04-30 10:40AM EDT | 7.00 | 0.35 | 0.27 | 0.35 | -0.05 | -12.50% | 5 | 108 | 57.42% |
| AG240531C00007500 | 2024-04-30 3:26PM EDT | 7.50 | 0.22 | 0.20 | 0.22 | -0.06 | -21.43% | 43 | 170 | 63.67% |
| AG240531C00008000 | 2024-04-30 9:44AM EDT | 8.00 | 0.15 | 0.11 | 0.14 | -0.01 | -6.25% | 211 | 544 | 65.23% |
| AG240531C00008500 | 2024-04-30 3:33PM EDT | 8.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 5 | 144 | 69.53% |
| AG240531C00009000 | 2024-04-29 9:45AM EDT | 9.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 21 | 60 | 75.00% |
| AG240531C00009500 | 2024-04-23 3:21PM EDT | 9.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 6 | 11 | 79.30% |
| AG240531C00010000 | 2024-04-19 10:23AM EDT | 10.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 18 | 85.94% |
| AG240531C00010500 | 2024-04-18 2:51PM EDT | 10.50 | 0.07 | 0.02 | 0.06 | 0.00 | - | - | 1 | 91.41% |
| AG240531C00011000 | 2024-04-22 1:07PM EDT | 11.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | - | 50 | 128.91% |
| AG240531C00011500 | 2024-04-22 1:11PM EDT | 11.50 | 0.04 | 0.01 | 2.16 | 0.00 | - | 1 | 2 | 287.30% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 4.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | - | 19 | 235.16% |
| AG240531P00005000 | 2024-04-29 11:04AM EDT | 5.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 60 | 1 | 67.19% |
| AG240531P00005500 | 2024-04-26 1:05PM EDT | 5.50 | 0.06 | 0.05 | 0.65 | 0.00 | - | 3 | 10 | 114.45% |
| AG240531P00006000 | 2024-04-30 9:37AM EDT | 6.00 | 0.17 | 0.14 | 0.19 | +0.04 | +30.77% | 5 | 89 | 56.64% |
| AG240531P00006500 | 2024-04-30 3:14PM EDT | 6.50 | 0.34 | 0.32 | 0.38 | 0.00 | - | 10 | 89 | 56.25% |
| AG240531P00007000 | 2024-04-26 3:43PM EDT | 7.00 | 0.47 | 0.61 | 0.67 | 0.00 | - | 1 | 29 | 57.42% |
| AG240531P00007500 | 2024-04-24 11:57AM EDT | 7.50 | 0.95 | 0.97 | 1.84 | 0.00 | - | 5 | 15 | 113.67% |
| AG240531P00008000 | 2024-04-25 11:58AM EDT | 8.00 | 1.24 | 1.39 | 2.17 | 0.00 | - | 1 | 71 | 115.04% |
© 2024 Yahoo. All rights reserved.