Singapore markets close in 5 hours 34 minutes
Straits Times Index
3,190.37 +35.68 (+1.13%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,479.19 +227.35 (+1.40%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
62,166.12 -1,851.28 (-2.89%) CMC Crypto 200
885.54 0.00 (0.00%)
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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419C00010000 | 2024-04-17 10:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,431 | 225.00% |
| AG240426C00010000 | 2024-04-16 10:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 511 | 134.38% |
| AG240503C00010000 | 2024-04-17 12:15PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.24 | -0.01 | -33.33% | 3,210 | 3,497 | 146.09% |
| AG240510C00010000 | 2024-04-16 12:28PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 430 | 94.53% |
| AG240517C00010000 | 2024-04-17 9:53AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 19 | 26,605 | 86.33% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 0.07 | 0.06 | 0.09 | 0.00 | - | 10 | 65 | 83.59% |
| AG240531C00010000 | 2024-04-15 11:01AM EDT | 2024-05-31 | 0.15 | 0.07 | 0.10 | 0.00 | - | 1 | 18 | 78.91% |
| AG240621C00010000 | 2024-04-17 3:55PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 58 | 8,516 | 71.88% |
| AG240719C00010000 | 2024-04-17 3:28PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.22 | +0.01 | +5.56% | 1,760 | 7,103 | 68.56% |
| AG241018C00010000 | 2024-04-17 12:39PM EDT | 2024-10-18 | 0.45 | 0.42 | 0.46 | +0.01 | +2.27% | 198 | 3,881 | 65.43% |
| AG250117C00010000 | 2024-04-17 3:16PM EDT | 2025-01-17 | 0.67 | 0.65 | 0.69 | -0.03 | -4.29% | 1,340 | 22,832 | 64.45% |
| AG251219C00010000 | 2024-04-17 12:42PM EDT | 2025-12-19 | 1.32 | 1.31 | 1.42 | -0.01 | -0.75% | 35 | 13,234 | 63.48% |
| AG260116C00010000 | 2024-04-17 3:27PM EDT | 2026-01-16 | 1.40 | 1.36 | 1.42 | -0.02 | -1.41% | 141 | 5,414 | 62.74% |
| AG261218C00010000 | 2024-04-17 3:39PM EDT | 2026-12-18 | 1.89 | 1.79 | 1.94 | -0.01 | -0.53% | 3 | 224 | 61.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419P00010000 | 2024-04-16 10:21AM EDT | 2024-04-19 | 3.25 | 3.10 | 3.20 | 0.00 | - | 3 | 45 | 312.50% |
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 1.94 | 3.10 | 4.25 | 0.00 | - | - | 30 | 173.05% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 3.15 | 3.25 | 0.00 | - | 10 | 12 | 72.66% |
| AG240621P00010000 | 2024-04-15 10:53AM EDT | 2024-06-21 | 2.70 | 3.15 | 3.25 | 0.00 | - | 1 | 46 | 54.69% |
| AG240719P00010000 | 2024-04-16 9:50AM EDT | 2024-07-19 | 3.25 | 3.20 | 3.30 | 0.00 | - | 1 | 46 | 55.08% |
| AG241018P00010000 | 2024-04-15 10:26AM EDT | 2024-10-18 | 3.05 | 3.35 | 3.45 | 0.00 | - | 3 | 41 | 52.15% |
| AG250117P00010000 | 2024-04-16 11:24AM EDT | 2025-01-17 | 3.53 | 3.50 | 3.60 | 0.00 | - | 33 | 1,019 | 50.98% |
| AG251219P00010000 | 2024-04-12 2:05PM EDT | 2025-12-19 | 3.57 | 3.80 | 4.10 | 0.00 | - | 6 | 362 | 51.32% |
| AG260116P00010000 | 2024-04-16 10:08AM EDT | 2026-01-16 | 3.90 | 3.35 | 4.00 | 0.00 | - | 8 | 2,709 | 47.31% |
© 2024 Yahoo. All rights reserved.