Singapore markets close in 5 hours 11 minutes
Straits Times Index
3,276.63 -11.12 (-0.34%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,590.64 +306.10 (+1.77%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,396.60 +14.67 (+0.02%) CMC Crypto 200
1,390.72 +8.15 (+0.59%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00005000 | 2024-04-25 12:27PM EDT | 2024-04-26 | 1.83 | 1.91 | 1.97 | +0.13 | +7.65% | 8 | 54 | 50.00% |
| AG240503C00005000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 1.46 | 1.89 | 2.21 | 0.00 | - | 30 | 63 | 196.09% |
| AG240510C00005000 | 2024-04-01 3:12PM EDT | 2024-05-10 | 1.30 | 1.76 | 2.31 | 0.00 | - | - | 60 | 136.72% |
| AG240517C00005000 | 2024-04-23 2:57PM EDT | 2024-05-17 | 1.90 | 0.83 | 2.67 | 0.00 | - | 10 | 188 | 264.45% |
| AG240621C00005000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 2.07 | 1.99 | 2.69 | +0.14 | +7.25% | 16 | 1,987 | 120.31% |
| AG240719C00005000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 2.00 | 1.96 | 2.33 | 0.00 | - | 503 | 982 | 74.22% |
| AG241018C00005000 | 2024-04-24 9:53AM EDT | 2024-10-18 | 2.16 | 2.29 | 2.56 | 0.00 | - | 30 | 204 | 75.00% |
| AG250117C00005000 | 2024-04-25 2:09PM EDT | 2025-01-17 | 2.50 | 2.38 | 2.98 | +0.06 | +2.46% | 15 | 6,660 | 76.47% |
| AG251219C00005000 | 2024-04-25 12:59PM EDT | 2025-12-19 | 2.98 | 2.70 | 3.25 | -0.02 | -0.67% | 20 | 1,605 | 62.40% |
| AG260116C00005000 | 2024-04-24 12:17PM EDT | 2026-01-16 | 3.00 | 2.97 | 3.35 | 0.00 | - | 20 | 2,760 | 68.07% |
| AG261218C00005000 | 2024-04-22 11:04AM EDT | 2026-12-18 | 3.36 | 3.30 | 3.70 | 0.00 | - | 1 | 2 | 65.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00005000 | 2024-04-22 12:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 287.50% |
| AG240503P00005000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 35 | 211.72% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 3 | 84.38% |
| AG240517P00005000 | 2024-04-22 9:42AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 385 | 81.25% |
| AG240524P00005000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 44 | 100 | 105.86% |
| AG240531P00005000 | 2024-04-15 11:16AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.25 | 0.00 | - | - | 1 | 97.66% |
| AG240621P00005000 | 2024-04-25 12:46PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 101 | 2,017 | 61.72% |
| AG240719P00005000 | 2024-04-25 12:12PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 1 | 431 | 60.94% |
| AG241018P00005000 | 2024-04-22 10:19AM EDT | 2024-10-18 | 0.33 | 0.25 | 0.27 | 0.00 | - | 33 | 103 | 56.64% |
| AG250117P00005000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 0.44 | 0.39 | 0.42 | 0.00 | - | 1 | 9,208 | 55.86% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.77 | 0.87 | 0.00 | - | 12 | 10,007 | 54.05% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 0.88 | 0.83 | 0.94 | 0.00 | - | 2 | 24,229 | 55.32% |
| AG261218P00005000 | 2024-04-24 10:05AM EDT | 2026-12-18 | 1.14 | 0.84 | 1.16 | 0.00 | - | 4 | 260 | 53.17% |
© 2024 Yahoo. All rights reserved.