NYSE - Delayed Quote • USD
First Majestic Silver Corp. (AG)
At close: May 17 at 4:00 PM EDT
Pre-Market: 4:28 AM EDT
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% | 10 | 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% |
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% | 2 | 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%