Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,392.26 +134.05 (+0.21%) CMC Crypto 200
1,350.94 -9.39 (-0.69%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705C00002000 | 2024-06-18 3:26PM EDT | 2.00 | 4.80 | 3.70 | 6.25 | 0.00 | - | 2 | 13 | 953.13% |
| AG240705C00002500 | 2024-06-18 3:27PM EDT | 2.50 | 4.30 | 3.20 | 5.75 | 0.00 | - | 3 | 13 | 778.91% |
| AG240705C00003000 | 2024-06-18 3:28PM EDT | 3.00 | 3.80 | 2.70 | 5.25 | 0.00 | - | 2 | 2 | 650.00% |
| AG240705C00005000 | 2024-06-21 1:08PM EDT | 5.00 | 1.23 | 0.90 | 2.53 | +0.11 | +9.82% | 1 | 7 | 251.17% |
| AG240705C00005500 | 2024-06-21 1:40PM EDT | 5.50 | 0.67 | 0.17 | 1.31 | -0.28 | -29.47% | 600 | 600 | 71.88% |
| AG240705C00006000 | 2024-06-21 3:39PM EDT | 6.00 | 0.32 | 0.30 | 0.51 | -0.19 | -37.25% | 40 | 388 | 71.09% |
| AG240705C00006500 | 2024-06-21 3:46PM EDT | 6.50 | 0.11 | 0.12 | 0.13 | -0.12 | -52.17% | 111 | 1,667 | 55.47% |
| AG240705C00007000 | 2024-06-21 3:59PM EDT | 7.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 219 | 327 | 60.94% |
| AG240705C00007500 | 2024-06-21 3:06PM EDT | 7.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 111 | 1,831 | 65.63% |
| AG240705C00008000 | 2024-06-13 9:59AM EDT | 8.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 54 | 85.94% |
| AG240705C00008500 | 2024-06-07 3:09PM EDT | 8.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 21 | 51 | 221.48% |
| AG240705C00009000 | 2024-06-17 10:33AM EDT | 9.00 | 0.02 | 0.02 | 0.20 | 0.00 | - | 6 | 128 | 160.16% |
| AG240705C00009500 | 2024-06-18 1:04PM EDT | 9.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 172.66% |
| AG240705C00010000 | 2024-06-20 3:47PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 558 | 134.38% |
| AG240705C00011000 | 2024-06-03 9:43AM EDT | 11.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 81 | 81 | 371.88% |
| AG240705C00012500 | 2024-05-28 2:03PM EDT | 12.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 100 | 100 | 512.50% |
| AG240705C00013000 | 2024-06-21 9:50AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 144 | 181.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705P00004500 | 2024-06-10 10:08AM EDT | 4.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 100 | 0 | 242.97% |
| AG240705P00005000 | 2024-06-21 11:24AM EDT | 5.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 20 | 130 | 121.09% |
| AG240705P00005500 | 2024-06-18 9:30AM EDT | 5.50 | 0.06 | 0.03 | 0.11 | 0.00 | - | 5 | 18 | 64.84% |
| AG240705P00006000 | 2024-06-21 3:39PM EDT | 6.00 | 0.17 | 0.15 | 0.19 | +0.03 | +21.43% | 21 | 320 | 51.95% |
| AG240705P00006500 | 2024-06-21 12:32PM EDT | 6.50 | 0.47 | 0.27 | 0.60 | -0.03 | -6.00% | 100 | 281 | 84.38% |
| AG240705P00007000 | 2024-06-21 3:43PM EDT | 7.00 | 0.92 | 0.66 | 1.11 | -0.05 | -5.15% | 10 | 177 | 55.47% |
| AG240705P00007500 | 2024-06-20 11:05AM EDT | 7.50 | 1.19 | 0.84 | 2.15 | 0.00 | - | 1 | 52 | 115.63% |
| AG240705P00008500 | 2024-05-28 1:05PM EDT | 8.50 | 1.22 | 2.14 | 3.70 | 0.00 | - | 2 | 2 | 268.75% |
© 2024 Yahoo. All rights reserved.