NYSE - Nasdaq Real Time Price • USD
First Majestic Silver Corp. (AG)
As of 3:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00000500 | 5/9/2024 6:21 PM | 0.5 | 6.97 | 6.00 | 8.95 | -0.06 | -0.85% | 125 | 12 | 6,600.00% |
| AG240510C00001000 | 5/9/2024 6:47 PM | 1 | 6.47 | 6.45 | 6.50 | 0.38 | 6.24% | 240 | 156 | 50.00% |
| AG240510C00001500 | 5/9/2024 7:25 PM | 1.5 | 5.98 | 5.95 | 6.05 | 0.43 | 7.75% | 360 | 183 | 50.00% |
| AG240510C00002000 | 5/9/2024 5:47 PM | 2 | 5.38 | 5.45 | 5.50 | 0.29 | 5.70% | 330 | 117 | 50.00% |
| AG240510C00002500 | 5/9/2024 7:25 PM | 2.5 | 5.00 | 4.95 | 5.95 | 0.40 | 8.70% | 420 | 89 | 1,615.63% |
| AG240510C00003000 | 5/9/2024 7:11 PM | 3 | 4.45 | 3.50 | 4.70 | 0.40 | 9.88% | 270 | 18 | 1,040.63% |
| AG240510C00003500 | 5/9/2024 4:23 PM | 3.5 | 3.95 | 3.95 | 4.00 | 0.35 | 9.72% | 120 | 0 | 50.00% |
| AG240510C00004000 | 5/9/2024 6:47 PM | 4 | 3.47 | 3.45 | 3.50 | 0.46 | 15.28% | 180 | 30 | 50.00% |
| AG240510C00005000 | 5/9/2024 7:24 PM | 5 | 2.29 | 2.34 | 2.52 | 0.14 | 6.51% | 3 | 74 | 306.25% |
| AG240510C00005500 | 5/6/2024 7:35 PM | 5.5 | 1.67 | 1.96 | 2.01 | 0.00 | 0.00% | 60 | 3 | 212.50% |
| AG240510C00006000 | 5/9/2024 4:12 PM | 6 | 1.40 | 1.47 | 1.53 | 0.37 | 35.92% | 8 | 345 | 50.00% |
| AG240510C00006500 | 5/9/2024 7:04 PM | 6.5 | 1.02 | 0.96 | 1.02 | 0.39 | 61.90% | 45 | 407 | 128.13% |
| AG240510C00007000 | 5/9/2024 7:01 PM | 7 | 0.52 | 0.47 | 0.51 | 0.33 | 173.68% | 578 | 1,836 | 62.50% |
| AG240510C00007500 | 5/9/2024 7:21 PM | 7.5 | 0.10 | 0.08 | 0.10 | 0.07 | 233.33% | 1,863 | 2,373 | 45.31% |
| AG240510C00008000 | 5/9/2024 7:06 PM | 8 | 0.04 | 0.01 | 0.04 | 0.02 | 100.00% | 1,639 | 1,415 | 73.44% |
| AG240510C00008500 | 5/9/2024 6:08 PM | 8.5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 42 | 543 | 106.25% |
| AG240510C00009000 | 5/9/2024 7:09 PM | 9 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 196 | 1,198 | 131.25% |
| AG240510C00009500 | 5/9/2024 2:28 PM | 9.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 34 | 162.50% |
| AG240510C00010000 | 5/7/2024 2:54 PM | 10 | 0.01 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 437 | 400.78% |
| AG240510C00011000 | 5/8/2024 2:15 PM | 11 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 18 | 570.31% |
| AG240510C00011500 | 5/7/2024 6:03 PM | 11.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 63 | 607.03% |
| AG240510C00012500 | 5/1/2024 1:30 PM | 12.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 54 | 672.66% |
| AG240510C00015000 | 4/30/2024 3:07 PM | 15 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 453.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 4/2/2024 2:25 PM | 4.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 812.50% |
| AG240510P00005000 | 5/8/2024 2:30 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 210 | 212 | 250.00% |
| AG240510P00005500 | 5/3/2024 4:43 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 50 | 193.75% |
| AG240510P00006000 | 5/8/2024 3:42 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 219 | 143.75% |
| AG240510P00006500 | 5/9/2024 3:41 PM | 6.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 48 | 579 | 112.50% |
| AG240510P00007000 | 5/9/2024 6:52 PM | 7 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 442 | 2,665 | 68.75% |
| AG240510P00007500 | 5/9/2024 7:17 PM | 7.5 | 0.11 | 0.10 | 0.12 | -0.44 | -80.00% | 442 | 451 | 50.00% |
| AG240510P00008000 | 5/9/2024 6:46 PM | 8 | 0.55 | 0.50 | 0.55 | -0.38 | -40.86% | 33 | 72 | 73.44% |
| AG240510P00008500 | 5/7/2024 2:48 PM | 8.5 | 1.22 | 0.86 | 1.15 | 0.00 | 0.00% | 5 | 7 | 87.50% |
| AG240510P00009000 | 4/11/2024 4:21 PM | 9 | 1.40 | 1.48 | 1.55 | 0.00 | 0.00% | - | 6 | 143.75% |
| AG240510P00009500 | 4/9/2024 2:38 PM | 9.5 | 1.60 | 1.80 | 2.05 | 0.00 | 0.00% | 4 | 10 | 225.00% |
| AG240510P00011500 | 4/8/2024 4:13 PM | 11.5 | 3.55 | 4.40 | 4.45 | 0.00 | 0.00% | - | 0 | 635.94% |
| AG240510P00012500 | 4/22/2024 6:21 PM | 12.5 | 5.90 | 4.50 | 5.05 | 0.00 | 0.00% | 1 | 1 | 403.13% |
Related Tickers
MAG MAG Silver Corp.
13.05
+3.45%
SVM Silvercorp Metals Inc.
3.5650
+6.10%
GSVR.V Guanajuato Silver Company Ltd.
0.1900
0.00%
AYA.TO Aya Gold & Silver Inc.
14.65
+5.09%
DSV.TO Discovery Silver Corp.
0.9600
+3.23%
BIG.V Hercules Silver Corp.
0.8550
+0.59%
DOLLF Dolly Varden Silver Corporation
0.7779
+8.12%
SVM.TO Silvercorp Metals Inc.
4.8700
+4.96%
DV.V Dolly Varden Silver Corporation
1.0600
+7.07%
KTN.V Kootenay Silver Inc.
1.1700
+4.46%