Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,775.91 -171.02 (-0.44%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,199.70 -1,422.60 (-1.99%) CMC Crypto 200
1,524.94 +36.40 (+2.45%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00010000 | 2024-05-21 10:24AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 423 | 774 | 165.63% |
| AG240531C00010000 | 2024-05-20 3:30PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.23 | 0.00 | - | 8 | 112 | 140.63% |
| AG240607C00010000 | 2024-05-21 9:49AM EDT | 2024-06-07 | 0.08 | 0.03 | 0.07 | -0.01 | -11.11% | 2 | 48 | 85.16% |
| AG240614C00010000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.10 | 0.00 | - | 6 | 13 | 78.91% |
| AG240621C00010000 | 2024-05-21 3:31PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 837 | 14,211 | 76.95% |
| AG240628C00010000 | 2024-05-21 3:28PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 1 | 534 | 72.27% |
| AG240719C00010000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | -0.07 | -24.14% | 3,949 | 9,749 | 68.75% |
| AG241018C00010000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 0.59 | 0.59 | 0.63 | -0.13 | -18.06% | 331 | 6,407 | 67.58% |
| AG250117C00010000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 0.91 | 0.88 | 0.92 | -0.13 | -12.50% | 1,807 | 28,646 | 65.67% |
| AG251219C00010000 | 2024-05-21 2:12PM EDT | 2025-12-19 | 1.66 | 1.66 | 1.75 | -0.24 | -12.63% | 19 | 13,567 | 63.57% |
| AG260116C00010000 | 2024-05-21 1:45PM EDT | 2026-01-16 | 1.77 | 1.67 | 1.80 | -0.17 | -8.76% | 46 | 5,993 | 62.84% |
| AG261218C00010000 | 2024-05-21 1:17PM EDT | 2026-12-18 | 2.25 | 2.06 | 2.32 | -0.35 | -13.46% | 36 | 596 | 59.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 2.04 | 2.12 | 0.00 | - | 10 | 3 | 0.00% |
| AG240531P00010000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 2.18 | 2.16 | 2.60 | 0.00 | - | 10 | 10 | 92.19% |
| AG240621P00010000 | 2024-05-14 11:34AM EDT | 2024-06-21 | 2.91 | 2.35 | 2.56 | 0.00 | - | 19 | 137 | 73.83% |
| AG240719P00010000 | 2024-05-21 2:12PM EDT | 2024-07-19 | 2.54 | 2.46 | 2.70 | +0.27 | +11.89% | 1 | 73 | 69.92% |
| AG241018P00010000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 2.58 | 2.46 | 3.25 | 0.00 | - | 3 | 322 | 61.13% |
| AG250117P00010000 | 2024-05-21 12:46PM EDT | 2025-01-17 | 2.96 | 2.80 | 3.05 | +0.19 | +6.86% | 6 | 948 | 51.37% |
| AG251219P00010000 | 2024-05-21 9:53AM EDT | 2025-12-19 | 3.40 | 3.40 | 4.40 | +0.15 | +4.62% | 1 | 460 | 59.33% |
| AG260116P00010000 | 2024-05-21 9:56AM EDT | 2026-01-16 | 3.40 | 3.40 | 3.60 | +0.10 | +3.03% | 1 | 2,746 | 50.29% |
| AG261218P00010000 | 2024-05-20 10:16AM EDT | 2026-12-18 | 3.65 | 1.78 | 4.10 | 0.00 | - | 5 | 5 | 50.54% |
© 2024 Yahoo. All rights reserved.