Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,151.35 +7.22 (+0.09%) Bitcoin USD
57,389.64 -4,327.95 (-7.01%) CMC Crypto 200
1,228.07 -111.00 (-8.30%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG260116C00003000 | 2024-04-26 2:13PM EDT | 3.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AG260116C00003500 | 2024-04-17 1:16PM EDT | 3.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG260116C00004000 | 2024-04-16 12:44PM EDT | 4.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 4.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG260116C00005000 | 2024-04-30 9:30AM EDT | 5.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AG260116C00005500 | 2024-04-30 3:35PM EDT | 5.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AG260116C00007000 | 2024-04-30 3:54PM EDT | 7.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| AG260116C00010000 | 2024-04-30 2:51PM EDT | 10.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AG260116C00012000 | 2024-04-30 2:58PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AG260116C00015000 | 2024-04-30 12:28PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 144.53% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 111.72% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AG260116P00003000 | 2024-04-03 9:50AM EDT | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 3.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 5.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 5.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 7.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AG260116P00010000 | 2024-04-16 10:08AM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.