Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,901.47 +169.67 (+0.25%) CMC Crypto 200
1,362.87 -10.98 (-0.80%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00007000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.98 | 0.94 | 1.04 | +0.47 | +92.16% | 525 | 605 | 85.16% |
| AG240531C00007000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 1.00 | 0.94 | 1.04 | +0.46 | +85.19% | 278 | 558 | 57.81% |
| AG240607C00007000 | 2024-05-17 9:52AM EDT | 2024-06-07 | 0.99 | 1.00 | 1.17 | +0.34 | +52.31% | 26 | 161 | 67.97% |
| AG240614C00007000 | 2024-05-17 1:30PM EDT | 2024-06-14 | 1.11 | 1.02 | 1.47 | +0.45 | +68.18% | 445 | 44 | 83.20% |
| AG240621C00007000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.14 | 1.13 | 1.15 | +0.42 | +58.33% | 774 | 7,797 | 60.16% |
| AG240628C00007000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 0.76 | 1.03 | 1.37 | 0.00 | - | 31 | 35 | 62.31% |
| AG240719C00007000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.32 | 1.30 | 1.35 | +0.42 | +46.67% | 2,561 | 4,943 | 62.50% |
| AG241018C00007000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 1.71 | 1.72 | 1.84 | +0.34 | +24.82% | 171 | 12,583 | 65.63% |
| AG250117C00007000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 2.06 | 2.03 | 2.16 | +0.38 | +22.62% | 284 | 11,485 | 65.72% |
| AG251219C00007000 | 2024-05-17 3:38PM EDT | 2025-12-19 | 2.85 | 2.46 | 2.95 | +0.57 | +25.00% | 25 | 693 | 60.11% |
| AG260116C00007000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 2.99 | 2.54 | 3.05 | +0.51 | +20.56% | 126 | 2,806 | 61.28% |
| AG261218C00007000 | 2024-05-17 2:34PM EDT | 2026-12-18 | 3.43 | 3.00 | 3.55 | +0.35 | +11.36% | 17 | 208 | 60.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00007000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 152 | 1,060 | 73.44% |
| AG240531P00007000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.15 | -0.06 | -46.15% | 89 | 249 | 72.66% |
| AG240607P00007000 | 2024-05-17 3:02PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.14 | -0.14 | -58.33% | 39 | 111 | 60.94% |
| AG240614P00007000 | 2024-05-17 1:27PM EDT | 2024-06-14 | 0.13 | 0.13 | 0.16 | -0.13 | -50.00% | 13 | 20 | 58.59% |
| AG240621P00007000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.19 | -0.10 | -35.71% | 128 | 24,407 | 56.64% |
| AG240628P00007000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 0.20 | 0.19 | 0.24 | -0.13 | -39.39% | 12 | 13 | 56.64% |
| AG240719P00007000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.34 | -0.12 | -26.67% | 33 | 4,217 | 56.45% |
| AG241018P00007000 | 2024-05-17 3:41PM EDT | 2024-10-18 | 0.67 | 0.62 | 0.69 | -0.12 | -15.19% | 53 | 7,197 | 55.27% |
| AG250117P00007000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 0.89 | 0.85 | 0.90 | -0.13 | -12.75% | 93 | 4,357 | 53.52% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 1.50 | 1.42 | 1.50 | -0.35 | -18.92% | 1 | 4,927 | 51.37% |
| AG260116P00007000 | 2024-05-15 2:46PM EDT | 2026-01-16 | 1.64 | 1.47 | 1.62 | 0.00 | - | 2 | 4,897 | 52.54% |
| AG261218P00007000 | 2024-05-13 1:00PM EDT | 2026-12-18 | 2.00 | 1.16 | 2.12 | 0.00 | - | 30 | 69 | 55.32% |
© 2024 Yahoo. All rights reserved.