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
64,442.50 +158.19 (+0.25%) CMC Crypto 200
1,352.41 -7.92 (-0.58%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240712C00002000 | 2024-06-18 3:30PM EDT | 2.00 | 4.18 | 3.70 | 6.25 | 0.00 | - | 2 | 15 | 768.75% |
| AG240712C00002500 | 2024-06-18 3:30PM EDT | 2.50 | 3.69 | 3.25 | 5.75 | 0.00 | - | 2 | 11 | 639.06% |
| AG240712C00003000 | 2024-06-13 11:43AM EDT | 3.00 | 3.10 | 2.72 | 5.25 | 0.00 | - | 2 | 2 | 528.13% |
| AG240712C00005000 | 2024-06-04 2:37PM EDT | 5.00 | 1.83 | 0.94 | 1.62 | 0.00 | - | 4 | 4 | 99.22% |
| AG240712C00005500 | 2024-06-14 2:24PM EDT | 5.50 | 0.72 | 0.68 | 0.95 | 0.00 | - | - | 29 | 75.78% |
| AG240712C00006000 | 2024-06-21 3:42PM EDT | 6.00 | 0.37 | 0.37 | 0.58 | -0.16 | -30.19% | 24 | 69 | 69.92% |
| AG240712C00006500 | 2024-06-21 12:27PM EDT | 6.50 | 0.19 | 0.17 | 0.23 | -0.13 | -40.62% | 140 | 238 | 58.98% |
| AG240712C00007000 | 2024-06-21 1:38PM EDT | 7.00 | 0.10 | 0.00 | 0.11 | -0.05 | -33.33% | 19 | 214 | 50.78% |
| AG240712C00007500 | 2024-06-20 2:37PM EDT | 7.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 1 | 153 | 62.50% |
| AG240712C00008000 | 2024-06-20 2:29PM EDT | 8.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 44 | 74.22% |
| AG240712C00008500 | 2024-06-10 3:27PM EDT | 8.50 | 0.06 | 0.00 | 0.24 | 0.00 | - | 10 | 14 | 118.75% |
| AG240712C00009000 | 2024-06-11 2:59PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 42 | 53 | 194.14% |
| AG240712C00009500 | 2024-06-13 3:38PM EDT | 9.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 38 | 60 | 208.59% |
| AG240712C00010000 | 2024-06-18 9:58AM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 13 | 127.34% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240712P00004000 | 2024-06-07 1:17PM EDT | 4.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 20 | 248.44% |
| AG240712P00004500 | 2024-06-13 2:02PM EDT | 4.50 | 0.02 | 0.00 | 0.24 | 0.00 | - | 60 | 30 | 128.13% |
| AG240712P00005000 | 2024-06-14 1:39PM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 35 | 97.66% |
| AG240712P00005500 | 2024-06-18 3:34PM EDT | 5.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 3 | 23 | 55.08% |
| AG240712P00006000 | 2024-06-21 3:45PM EDT | 6.00 | 0.24 | 0.21 | 0.26 | +0.05 | +26.32% | 55 | 142 | 53.52% |
| AG240712P00006500 | 2024-06-21 2:37PM EDT | 6.50 | 0.53 | 0.31 | 0.56 | +0.09 | +20.45% | 4 | 199 | 60.55% |
| AG240712P00007000 | 2024-06-21 9:30AM EDT | 7.00 | 0.77 | 0.78 | 1.18 | -0.26 | -25.24% | 1 | 49 | 69.53% |
| AG240712P00007500 | 2024-06-20 10:06AM EDT | 7.50 | 1.31 | 1.01 | 1.51 | 0.00 | - | 10 | 46 | 96.48% |
| AG240712P00008000 | 2024-06-20 3:33PM EDT | 8.00 | 1.66 | 1.65 | 2.06 | 0.00 | - | 13 | 73 | 53.13% |
| AG240712P00013000 | 2024-06-13 2:26PM EDT | 13.00 | 6.90 | 5.95 | 8.90 | 0.00 | - | 3 | 0 | 328.52% |
© 2024 Yahoo. All rights reserved.