Singapore markets open in 4 hours 37 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,125.28 -108.74 (-0.17%) CMC Crypto 200
1,308.29 -56.84 (-4.16%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00000500 | 2024-05-07 1:25PM EDT | 0.50 | 6.75 | 6.40 | 8.80 | -0.03 | -0.44% | 300 | 10 | 0.00% |
| AG240510C00001000 | 2024-05-07 3:48PM EDT | 1.00 | 6.13 | 5.20 | 7.65 | -0.67 | -9.85% | 600 | 68 | 1,512.50% |
| AG240510C00001500 | 2024-05-07 3:52PM EDT | 1.50 | 5.75 | 5.00 | 6.80 | -0.58 | -9.16% | 480 | 78 | 1,137.50% |
| AG240510C00002000 | 2024-05-07 3:52PM EDT | 2.00 | 5.25 | 4.25 | 6.15 | +0.15 | +2.94% | 300 | 37 | 1,890.63% |
| AG240510C00002500 | 2024-05-07 1:21PM EDT | 2.50 | 4.65 | 3.70 | 6.00 | +0.04 | +0.87% | 240 | 17 | 706.25% |
| AG240510C00003000 | 2024-05-07 3:49PM EDT | 3.00 | 4.24 | 4.20 | 4.35 | +0.12 | +2.91% | 480 | 18 | 450.00% |
| AG240510C00003500 | 2024-05-07 3:49PM EDT | 3.50 | 3.68 | 3.70 | 4.00 | -0.10 | -2.65% | 510 | 0 | 504.69% |
| AG240510C00004000 | 2024-05-07 3:49PM EDT | 4.00 | 3.20 | 3.20 | 4.30 | +0.03 | +0.95% | 240 | 15 | 734.38% |
| AG240510C00005000 | 2024-05-07 9:32AM EDT | 5.00 | 2.23 | 2.20 | 2.34 | +0.06 | +2.76% | 27 | 74 | 200.00% |
| AG240510C00005500 | 2024-05-06 3:35PM EDT | 5.50 | 1.67 | 1.71 | 2.00 | 0.00 | - | 60 | 3 | 237.50% |
| AG240510C00006000 | 2024-05-07 10:42AM EDT | 6.00 | 1.36 | 1.24 | 1.37 | +0.32 | +30.77% | 1 | 356 | 148.44% |
| AG240510C00006500 | 2024-05-07 3:57PM EDT | 6.50 | 0.77 | 0.77 | 0.81 | +0.12 | +18.46% | 34 | 449 | 90.63% |
| AG240510C00007000 | 2024-05-07 3:56PM EDT | 7.00 | 0.37 | 0.35 | 0.39 | +0.09 | +32.14% | 259 | 1,551 | 75.00% |
| AG240510C00007500 | 2024-05-07 3:57PM EDT | 7.50 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 1,032 | 1,874 | 72.66% |
| AG240510C00008000 | 2024-05-07 3:54PM EDT | 8.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 217 | 1,397 | 87.50% |
| AG240510C00008500 | 2024-05-07 1:59PM EDT | 8.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 43 | 519 | 96.88% |
| AG240510C00009000 | 2024-05-07 10:15AM EDT | 9.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 149 | 1,143 | 121.88% |
| AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 20 | 34 | 209.38% |
| AG240510C00010000 | 2024-05-07 10:54AM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 432 | 214.06% |
| AG240510C00011000 | 2024-05-07 3:46PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 13 | 6 | 196.88% |
| AG240510C00011500 | 2024-05-07 2:03PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 5 | 58 | 225.00% |
| AG240510C00012500 | 2024-05-01 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 500.00% |
| AG240510C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 325.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 554.69% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 467.97% |
| AG240510P00005500 | 2024-05-03 12:43PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 125.00% |
| AG240510P00006000 | 2024-05-07 9:56AM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 102 | 261 | 148.44% |
| AG240510P00006500 | 2024-05-07 2:44PM EDT | 6.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 34 | 567 | 87.50% |
| AG240510P00007000 | 2024-05-07 3:56PM EDT | 7.00 | 0.11 | 0.11 | 0.12 | -0.06 | -37.50% | 792 | 1,694 | 73.44% |
| AG240510P00007500 | 2024-05-07 3:51PM EDT | 7.50 | 0.35 | 0.35 | 0.38 | -0.07 | -16.67% | 177 | 272 | 70.31% |
| AG240510P00008000 | 2024-05-07 11:12AM EDT | 8.00 | 0.77 | 0.73 | 0.81 | -0.11 | -12.50% | 4 | 71 | 67.19% |
| AG240510P00008500 | 2024-05-07 10:48AM EDT | 8.50 | 1.22 | 1.22 | 1.32 | -0.15 | -10.95% | 5 | 14 | 96.88% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 1.73 | 1.82 | 0.00 | - | - | 6 | 128.13% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 2.22 | 2.29 | 0.00 | - | 4 | 10 | 118.75% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.20 | 4.30 | 0.00 | - | - | 0 | 100.00% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 5.20 | 5.30 | 0.00 | - | 1 | 1 | 100.00% |
© 2024 Yahoo. All rights reserved.