NYSE - Delayed Quote USD
First Majestic Silver Corp. (AG)
5.61
-0.05
(-0.80%)
At close: 4:00:02 PM EDT
5.64
+0.03
+(0.52%)
After hours: 6:37:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250516C00001000 | 5/14/2025 3:12 PM | 1 | 4.63 | 4.60 | 4.65 | 0.00 | 0.00% | 3 | 0 | 1,625.00% |
| AG250516C00001500 | 5/14/2025 12:12 PM | 1.5 | 4.18 | 4.10 | 4.15 | 0.00 | 0.00% | 1 | 0 | 1,250.00% |
| AG250516C00003000 | 4/16/2025 3:22 PM | 3 | 3.66 | 1.82 | 2.63 | 0.00 | 0.00% | 25 | 0 | 662.50% |
| AG250516C00004000 | 5/13/2025 3:58 PM | 4 | 1.80 | 1.56 | 1.64 | 0.00 | 0.00% | 1 | 0 | 425.00% |
| AG250516C00004500 | 5/12/2025 9:31 AM | 4.5 | 1.23 | 1.05 | 1.15 | 0.00 | 0.00% | 1 | 0 | 325.00% |
| AG250516C00005000 | 5/16/2025 3:26 PM | 5 | 0.62 | 0.57 | 0.64 | -0.02 | -3.12% | 41 | 0 | 187.50% |
| AG250516C00005500 | 5/16/2025 3:57 PM | 5.5 | 0.10 | 0.10 | 0.16 | -0.07 | -41.18% | 3,311 | 0 | 51.56% |
| AG250516C00006000 | 5/16/2025 3:45 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 6,676 | 75.00% |
| AG250516C00006500 | 5/16/2025 9:39 AM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 0 | 150.00% |
| AG250516C00007000 | 5/16/2025 12:26 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 200.00% |
| AG250516C00007500 | 5/8/2025 9:43 AM | 7.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 262.50% |
| AG250516C00008000 | 5/16/2025 11:37 AM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 4,875 | 300.00% |
| AG250516C00008500 | 5/13/2025 11:29 AM | 8.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 0 | 350.00% |
| AG250516C00009000 | 5/13/2025 12:19 PM | 9 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 568.75% |
| AG250516C00010000 | 5/16/2025 11:19 AM | 10 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 581.25% |
| AG250516C00011000 | 5/2/2025 12:34 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 0 | 525.00% |
| AG250516C00012000 | 4/28/2025 9:58 AM | 12 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 20 | 0 | 1,100.00% |
| AG250516C00013000 | 4/21/2025 10:02 AM | 13 | 0.01 | 0.00 | 0.48 | 0.00 | 0.00% | - | 0 | 1,231.25% |
| AG250516C00015000 | 4/21/2025 9:30 AM | 15 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 75 | 825.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250516P00001000 | 5/14/2025 12:33 PM | 1 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 0 | 1,400.00% |
| AG250516P00001500 | 5/14/2025 11:17 AM | 1.5 | 0.04 | 0.00 | 0.47 | 0.00 | 0.00% | 3 | 0 | 2,375.00% |
| AG250516P00002500 | 5/14/2025 12:33 PM | 2.5 | 0.01 | - | 0.21 | 0.00 | 0.00% | 1 | 0 | 1,475.00% |
| AG250516P00004000 | 4/11/2025 3:22 PM | 4 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 300.00% |
| AG250516P00004500 | 5/9/2025 11:42 AM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 15 | 212.50% |
| AG250516P00005000 | 5/15/2025 3:06 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 537 | 125.00% |
| AG250516P00005500 | 5/16/2025 1:51 PM | 5.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 0 | 39.06% |
| AG250516P00006000 | 5/16/2025 3:59 PM | 6 | 0.40 | 0.33 | 0.40 | 0.06 | 17.65% | 298 | 4,726 | 90.63% |
| AG250516P00006500 | 5/16/2025 3:55 PM | 6.5 | 0.86 | 0.82 | 1.02 | -0.03 | -3.37% | 38 | 264 | 212.50% |
| AG250516P00007000 | 5/16/2025 3:39 PM | 7 | 1.41 | 1.06 | 1.62 | -0.03 | -2.08% | 92 | 1,124 | 553.13% |
| AG250516P00007500 | 5/16/2025 9:56 AM | 7.5 | 1.98 | 1.23 | 2.33 | 0.07 | 3.66% | 4 | 4 | 850.00% |
| AG250516P00008000 | 5/12/2025 10:40 AM | 8 | 2.28 | 2.11 | 2.83 | 0.00 | 0.00% | 90 | 94 | 515.63% |
| AG250516P00008500 | 4/25/2025 3:50 PM | 8.5 | 2.31 | 2.16 | 3.80 | 0.00 | 0.00% | 1 | 1 | 593.75% |
| AG250516P00009000 | 4/23/2025 9:49 AM | 9 | 2.88 | 2.66 | 4.30 | 0.00 | 0.00% | 1 | 0 | 650.00% |
| AG250516P00009500 | 4/25/2025 3:50 PM | 9.5 | 3.30 | 3.10 | 4.80 | 0.00 | 0.00% | 1 | 1 | 640.63% |
| AG250516P00010000 | 5/7/2025 2:40 PM | 10 | 3.75 | 3.60 | 5.30 | 0.00 | 0.00% | 7 | 1 | 687.50% |
| AG250516P00010500 | 5/7/2025 3:42 PM | 10.5 | 4.30 | 4.10 | 5.80 | 0.00 | 0.00% | - | - | 725.00% |
| AG250516P00012500 | 5/7/2025 11:00 AM | 12.5 | 6.20 | 6.10 | 7.80 | 0.00 | 0.00% | - | - | 875.00% |
Related Tickers
EXK Endeavour Silver Corp.
3.2500
-2.69%
MAG MAG Silver Corp.
17.84
-0.72%
SVM Silvercorp Metals Inc.
3.5600
-1.11%
AYA.TO Aya Gold & Silver Inc.
10.35
-2.27%
DVS Dolly Varden Silver Corporation
2.5200
-2.70%
DSVSF Discovery Silver Corp.
1.8200
+1.68%
DSV.TO Discovery Silver Corp.
2.5400
+2.42%
AYASF Aya Gold & Silver Inc.
7.37
-2.51%
EDR.TO Endeavour Silver Corp.
4.5500
-2.57%
MAG.TO MAG Silver Corp.
24.65
-1.87%