Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,914.57 -2,051.13 (-3.26%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00004000 | 2024-04-17 11:17AM EDT | 2024-05-17 | 2.98 | 3.25 | 3.35 | 0.00 | - | 6 | 77 | 206.25% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 2024-05-24 | 2.84 | 2.85 | 3.35 | 0.00 | - | 1 | 1 | 203.13% |
| AG240607C00004000 | 2024-04-30 10:52AM EDT | 2024-06-07 | 2.82 | 2.87 | 4.40 | 0.00 | - | 1 | 2 | 239.45% |
| AG240621C00004000 | 2024-05-10 12:41PM EDT | 2024-06-21 | 3.35 | 2.35 | 4.25 | 0.00 | - | 1 | 779 | 84.38% |
| AG240628C00004000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 3.49 | 2.91 | 3.55 | 0.00 | - | 2 | 2 | 163.28% |
| AG240719C00004000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 2.73 | 3.00 | 4.40 | 0.00 | - | 1 | 330 | 162.11% |
| AG241018C00004000 | 2024-04-23 1:00PM EDT | 2024-10-18 | 3.10 | 2.90 | 4.50 | 0.00 | - | 1 | 7 | 107.03% |
| AG250117C00004000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 3.42 | 3.00 | 4.00 | 0.00 | - | 10 | 135 | 66.99% |
| AG251219C00004000 | 2024-05-08 2:01PM EDT | 2025-12-19 | 3.77 | 2.99 | 4.15 | 0.00 | - | 1 | 2 | 79.20% |
| AG260116C00004000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 4.20 | 3.60 | 4.25 | +0.05 | +1.20% | 5 | 7 | 66.31% |
| AG261218C00004000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 4.30 | 2.61 | 4.55 | 0.00 | - | 1 | 3 | 77.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | +0.06 | +600.00% | 1 | 66 | 323.44% |
| AG240621P00004000 | 2024-05-09 12:37PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 836 | 128.91% |
| AG240719P00004000 | 2024-05-09 1:44PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.20 | 0.00 | - | 100 | 757 | 103.91% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 2024-10-18 | 0.11 | 0.03 | 0.25 | 0.00 | - | 2 | 99 | 74.02% |
| AG250117P00004000 | 2024-05-02 10:13AM EDT | 2025-01-17 | 0.22 | 0.03 | 0.19 | 0.00 | - | 10 | 317 | 55.47% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 2025-12-19 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 58.69% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 0.59 | 0.03 | 0.57 | 0.00 | - | 20 | 52 | 63.09% |
| AG261218P00004000 | 2024-04-22 1:20PM EDT | 2026-12-18 | 0.77 | 0.00 | 0.76 | 0.00 | - | 105 | 147 | 58.35% |
© 2024 Yahoo. All rights reserved.