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
60,535.18 -3,526.37 (-5.50%) CMC Crypto 200
1,294.08 -44.99 (-3.36%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001500 | 2024-03-11 12:22PM EDT | 1.50 | 4.05 | 6.45 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
| AG250117C00002000 | 2024-03-07 3:50PM EDT | 2.00 | 3.40 | 5.75 | 6.00 | 0.00 | - | 1 | 1 | 280.08% |
| AG250117C00002500 | 2024-04-16 3:45PM EDT | 2.50 | 4.51 | 3.95 | 4.40 | 0.00 | - | 5 | 2 | 104.49% |
| AG250117C00003000 | 2024-04-29 1:48PM EDT | 3.00 | 4.10 | 3.75 | 3.95 | 0.00 | - | 3 | 978 | 81.05% |
| AG250117C00003500 | 2024-04-26 10:18AM EDT | 3.50 | 3.66 | 3.10 | 4.50 | 0.00 | - | 50 | 52 | 111.13% |
| AG250117C00004000 | 2024-04-22 9:47AM EDT | 4.00 | 2.90 | 2.84 | 3.10 | 0.00 | - | 1 | 123 | 67.97% |
| AG250117C00004500 | 2024-04-26 1:52PM EDT | 4.50 | 2.85 | 2.52 | 2.87 | 0.00 | - | 103 | 137 | 72.85% |
| AG250117C00005000 | 2024-04-30 11:51AM EDT | 5.00 | 2.30 | 2.11 | 2.70 | -0.17 | -6.88% | 18 | 6,605 | 73.34% |
| AG250117C00005500 | 2024-04-29 12:34PM EDT | 5.50 | 2.20 | 1.96 | 2.16 | 0.00 | - | 10 | 308 | 69.04% |
| AG250117C00007000 | 2024-04-30 3:41PM EDT | 7.00 | 1.29 | 1.25 | 1.30 | -0.09 | -6.52% | 304 | 12,246 | 62.70% |
| AG250117C00010000 | 2024-04-30 3:56PM EDT | 10.00 | 0.58 | 0.56 | 0.59 | -0.05 | -7.94% | 502 | 25,060 | 64.06% |
| AG250117C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.35 | 0.35 | 0.39 | -0.06 | -14.63% | 322 | 5,300 | 65.92% |
| AG250117C00015000 | 2024-04-30 11:55AM EDT | 15.00 | 0.25 | 0.23 | 0.25 | -0.03 | -10.71% | 45 | 14,757 | 70.90% |
| AG250117C00017000 | 2024-04-30 12:15PM EDT | 17.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 37 | 15,492 | 75.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-04-29 11:37AM EDT | 2.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 60 | 135 | 191.41% |
| AG250117P00002500 | 2024-04-26 11:08AM EDT | 2.50 | 0.06 | 0.02 | 1.33 | 0.00 | - | 60 | 247 | 160.55% |
| AG250117P00003000 | 2024-04-15 2:00PM EDT | 3.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 50 | 12,972 | 72.27% |
| AG250117P00003500 | 2024-04-26 3:05PM EDT | 3.50 | 0.13 | 0.14 | 0.18 | 0.00 | - | 14 | 19 | 65.63% |
| AG250117P00004000 | 2024-04-11 3:44PM EDT | 4.00 | 0.19 | 0.21 | 0.23 | 0.00 | - | 300 | 318 | 60.74% |
| AG250117P00004500 | 2024-04-29 9:40AM EDT | 4.50 | 0.30 | 0.31 | 0.33 | 0.00 | - | 10 | 692 | 58.11% |
| AG250117P00005000 | 2024-04-29 10:40AM EDT | 5.00 | 0.41 | 0.43 | 0.46 | 0.00 | - | 1 | 9,207 | 55.66% |
| AG250117P00005500 | 2024-04-29 11:35AM EDT | 5.50 | 0.56 | 0.60 | 0.83 | 0.00 | - | 1 | 417 | 59.57% |
| AG250117P00007000 | 2024-04-30 9:56AM EDT | 7.00 | 1.34 | 1.34 | 1.36 | +0.04 | +3.08% | 7 | 4,334 | 51.27% |
| AG250117P00010000 | 2024-04-19 10:56AM EDT | 10.00 | 3.45 | 3.60 | 3.65 | 0.00 | - | 25 | 1,044 | 50.59% |
| AG250117P00012000 | 2024-04-29 3:14PM EDT | 12.00 | 5.35 | 5.40 | 5.50 | 0.00 | - | 2 | 49 | 52.34% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 8.30 | 9.75 | 0.00 | - | 10 | 25 | 98.34% |
| AG250117P00017000 | 2024-04-19 3:50PM EDT | 17.00 | 10.25 | 9.30 | 11.40 | 0.00 | - | 6 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.