Singapore markets open in 8 hours 16 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,027.64 -43.99 (-0.87%) Dow
37,987.68 -473.24 (-1.23%) Nasdaq
15,513.63 -199.12 (-1.27%) Bitcoin USD
64,103.53 -586.29 (-0.91%) CMC Crypto 200
1,387.82 +5.24 (+0.38%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:5.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00005500 | 2024-04-24 2:47PM EDT | 2024-04-26 | 1.29 | 1.29 | 1.35 | 0.00 | - | 1 | 158 | 50.00% |
| AG240503C00005500 | 2024-04-25 11:16AM EDT | 2024-05-03 | 1.33 | 1.30 | 1.36 | +0.06 | +4.72% | 1 | 220 | 75.00% |
| AG240510C00005500 | 2024-04-18 1:03PM EDT | 2024-05-10 | 1.44 | 1.27 | 1.75 | 0.00 | - | - | 0 | 126.56% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 2024-05-24 | 1.15 | 1.34 | 1.46 | 0.00 | - | 1 | 2 | 67.58% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 1.39 | 1.56 | 0.00 | - | 1 | 1 | 76.56% |
| AG240621C00005500 | 2024-04-23 12:53PM EDT | 2024-06-21 | 1.54 | 1.47 | 1.57 | 0.00 | - | 6 | 816 | 67.97% |
| AG240719C00005500 | 2024-04-18 2:33PM EDT | 2024-07-19 | 1.58 | 1.58 | 1.61 | 0.00 | - | 1 | 225 | 64.06% |
| AG241018C00005500 | 2024-04-24 10:50AM EDT | 2024-10-18 | 1.85 | 1.79 | 1.88 | 0.00 | - | 1 | 287 | 61.72% |
| AG250117C00005500 | 2024-04-23 11:20AM EDT | 2025-01-17 | 2.00 | 2.08 | 2.12 | -0.05 | -2.44% | 10 | 297 | 64.55% |
| AG251219C00005500 | 2024-04-15 11:24AM EDT | 2025-12-19 | 3.45 | 2.50 | 2.96 | 0.00 | - | 1 | 157 | 65.43% |
| AG260116C00005500 | 2024-04-24 3:59PM EDT | 2026-01-16 | 2.50 | 2.70 | 2.92 | 0.00 | - | 2 | 244 | 66.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00005500 | 2024-04-23 1:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 143.75% |
| AG240503P00005500 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 26 | 81.25% |
| AG240510P00005500 | 2024-04-24 1:56PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 43 | 67.97% |
| AG240524P00005500 | 2024-04-17 9:42AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.07 | 0.00 | - | 5 | 19 | 62.11% |
| AG240531P00005500 | 2024-04-19 1:26PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 7 | 59.77% |
| AG240621P00005500 | 2024-04-22 3:52PM EDT | 2024-06-21 | 0.17 | 0.11 | 0.13 | 0.00 | - | 81 | 157 | 55.86% |
| AG240719P00005500 | 2024-04-23 3:52PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.22 | 0.00 | - | 5 | 500 | 57.03% |
| AG241018P00005500 | 2024-04-24 10:59AM EDT | 2024-10-18 | 0.41 | 0.41 | 0.43 | 0.00 | - | 52 | 391 | 55.27% |
| AG250117P00005500 | 2024-04-18 2:02PM EDT | 2025-01-17 | 0.59 | 0.57 | 0.59 | -0.02 | -3.28% | 100 | 359 | 53.81% |
| AG251219P00005500 | 2024-04-22 10:38AM EDT | 2025-12-19 | 1.09 | 0.85 | 1.08 | 0.00 | - | 11 | 194 | 53.71% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 2026-01-16 | 0.99 | 1.07 | 1.15 | 0.00 | - | 102 | 265 | 53.52% |
© 2024 Yahoo. All rights reserved.