NYSE - Delayed Quote USD

First Majestic Silver Corp. (AG)

7.94 +0.51 (+6.86%)
At close: May 17 at 4:00 PM EDT
8.25 +0.31 (+3.90%)
Pre-Market: 4:45 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AG240524C00000500 5/17/2024 3:07 PM 0.5 7.36 0.00 0.00 0.00 0.00% 3 0 0.00%
AG240524C00001000 5/17/2024 3:06 PM 1 6.89 0.00 0.00 0.00 0.00% 10 0 0.00%
AG240524C00001500 5/17/2024 3:04 PM 1.5 7.07 0.00 0.00 0.00 0.00% 3 0 0.00%
AG240524C00002000 5/14/2024 4:11 PM 2 5.10 0.00 0.00 0.00 0.00% 8 0 0.00%
AG240524C00002500 5/14/2024 3:04 PM 2.5 4.92 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240524C00003000 5/13/2024 7:58 PM 3 4.50 0.00 0.00 0.00 0.00% 5 0 0.00%
AG240524C00003500 4/26/2024 7:28 PM 3.5 3.50 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240524C00004000 4/24/2024 3:13 PM 4 2.84 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240524C00004500 4/25/2024 7:08 PM 4.5 2.52 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240524C00005000 5/16/2024 7:34 PM 5 2.40 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240524C00005500 4/22/2024 1:42 PM 5.5 1.15 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240524C00006000 5/17/2024 7:54 PM 6 1.75 0.00 0.00 0.00 0.00% 11 0 0.00%
AG240524C00006500 5/17/2024 6:41 PM 6.5 1.56 0.00 0.00 0.00 0.00% 49 0 0.00%
AG240524C00007000 5/17/2024 7:58 PM 7 0.98 0.00 0.00 0.00 0.00% 525 0 0.00%
AG240524C00007500 5/17/2024 7:59 PM 7.5 0.53 0.00 0.00 0.00 0.00% 1,310 0 0.00%
AG240524C00008000 5/17/2024 7:59 PM 8 0.24 0.00 0.00 0.00 0.00% 3,652 0 3.13%
AG240524C00008500 5/17/2024 7:57 PM 8.5 0.10 0.00 0.00 0.00 0.00% 2,313 0 25.00%
AG240524C00009000 5/17/2024 7:27 PM 9 0.05 0.00 0.00 0.00 0.00% 392 0 25.00%
AG240524C00009500 5/17/2024 7:21 PM 9.5 0.03 0.00 0.00 0.00 0.00% 253 0 50.00%
AG240524C00010000 5/17/2024 7:04 PM 10 0.03 0.00 0.00 0.00 0.00% 30 0 50.00%
AG240524C00010500 5/10/2024 6:51 PM 10.5 0.04 0.00 0.00 0.00 0.00% 8 0 50.00%
AG240524C00011000 5/9/2024 1:30 PM 11 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
AG240524C00011500 5/15/2024 3:54 PM 11.5 0.03 0.00 0.00 0.00 0.00% 17 0 50.00%
AG240524C00012500 5/17/2024 7:58 PM 12.5 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
AG240524C00013000 5/6/2024 1:30 PM 13 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
AG240524C00013500 5/17/2024 2:47 PM 13.5 0.01 0.00 0.00 0.00 0.00% 50 0 50.00%
AG240524C00014500 5/17/2024 7:33 PM 14.5 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
AG240524C00015000 5/15/2024 4:00 PM 15 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AG240524P00004500 4/5/2024 6:43 PM 4.5 0.05 0.00 0.75 0.00 0.00% 100 100 543.75%
AG240524P00005000 4/25/2024 3:07 PM 5 0.02 0.00 0.00 0.00 0.00% 44 0 50.00%
AG240524P00005500 5/17/2024 7:27 PM 5.5 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
AG240524P00006000 5/17/2024 5:52 PM 6 0.02 0.00 0.00 0.00 0.00% 58 0 50.00%
AG240524P00006500 5/17/2024 7:27 PM 6.5 0.02 0.00 0.00 0.00 0.00% 249 0 50.00%
AG240524P00007000 5/17/2024 7:39 PM 7 0.03 0.00 0.00 0.00 0.00% 152 0 25.00%
AG240524P00007500 5/17/2024 7:49 PM 7.5 0.09 0.00 0.00 0.00 0.00% 447 0 12.50%
AG240524P00008000 5/17/2024 7:42 PM 8 0.32 0.00 0.00 0.00 0.00% 526 0 0.00%
AG240524P00008500 5/17/2024 6:17 PM 8.5 0.73 0.00 0.00 0.00 0.00% 50 0 0.00%
AG240524P00009000 5/17/2024 7:05 PM 9 1.18 0.00 0.00 0.00 0.00% 33 0 0.00%
AG240524P00010000 4/16/2024 3:22 PM 10 3.22 2.04 2.12 0.00 0.00% 10 3 114.06%
AG240524P00011500 5/9/2024 2:24 PM 11.5 3.95 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240524P00013000 4/22/2024 6:21 PM 13 6.41 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

MAG MAG Silver Corp.
14.06
+5.08%
 
SVM Silvercorp Metals Inc.
3.9600
+7.61%
 
GSVR.V Guanajuato Silver Company Ltd.
0.2350
0.00%
 
DSV.TO Discovery Silver Corp.
1.2800
+10.34%
 
AYA.TO Aya Gold & Silver Inc.
15.48
+6.03%
 
DOLLF Dolly Varden Silver Corporation
0.8825
+9.27%
 
DSVSF Discovery Silver Corp.
0.9400
+10.59%
 
KTN.V Kootenay Silver Inc.
1.3700
+1.48%
 
BIG.V Hercules Silver Corp.
0.8900
+7.23%
 
DV.V Dolly Varden Silver Corporation
1.2000
+8.11%